Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.128 | 3.147 | 3.069 | 3.069 | 5,918,005 | -0.05(-1.48%) |
Apr 27, 2018 | 3.220 | 3.230 | 3.115 | 3.115 | 12,606,506 | -0.07(-2.27%) |
Apr 26, 2018 | 3.141 | 3.213 | 3.115 | 3.187 | 4,884,825 | +0.07(+2.11%) |
Apr 25, 2018 | 3.088 | 3.161 | 3.036 | 3.121 | 13,070,186 | -0.03(-1.04%) |
Apr 24, 2018 | 3.174 | 3.230 | 3.108 | 3.154 | 8,190,804 | -0.01(-0.21%) |
Apr 23, 2018 | 3.180 | 3.207 | 3.147 | 3.161 | 7,881,879 | -0.07(-2.04%) |
Apr 20, 2018 | 3.285 | 3.292 | 3.197 | 3.226 | 9,349,998 | -0.07(-2.19%) |
Apr 19, 2018 | 3.318 | 3.345 | 3.246 | 3.299 | 8,642,202 | -0.03(-0.99%) |
Apr 18, 2018 | 3.312 | 3.371 | 3.285 | 3.331 | 10,243,419 | +0.13(+4.11%) |
Apr 17, 2018 | 3.147 | 3.233 | 3.138 | 3.200 | 9,619,415 | +0.08(+2.53%) |
Apr 16, 2018 | 3.134 | 3.134 | 3.062 | 3.121 | 10,673,745 | -0.01(-0.21%) |
Apr 13, 2018 | 3.180 | 3.193 | 3.108 | 3.128 | 8,069,721 | -0.02(-0.63%) |
Apr 12, 2018 | 3.101 | 3.174 | 3.082 | 3.147 | 6,326,435 | +0.07(+2.35%) |
Apr 11, 2018 | 3.082 | 3.138 | 3.055 | 3.075 | 11,208,729 | -0.01(-0.21%) |
Apr 10, 2018 | 3.055 | 3.101 | 2.990 | 3.082 | 13,751,781 | +0.09(+2.85%) |
Apr 09, 2018 | 3.108 | 3.134 | 2.990 | 2.996 | 13,899,431 | -0.11(-3.59%) |
Apr 06, 2018 | 3.147 | 3.207 | 3.075 | 3.108 | 15,760,290 | -0.08(-2.47%) |
Apr 05, 2018 | 3.088 | 3.213 | 3.088 | 3.187 | 16,784,322 | +0.20(+6.59%) |
Apr 04, 2018 | 2.977 | 3.026 | 2.947 | 2.990 | 7,921,513 | -0.09(-2.78%) |
Apr 03, 2018 | 3.088 | 3.121 | 3.055 | 3.075 | 5,338,063 | +0.01(+0.21%) |
Apr 02, 2018 | 3.062 | 3.134 | 3.023 | 3.069 | 6,714,268 | +0.01(+0.21%) |
Mar 29, 2018 | 3.062 | 3.062 | 3.062 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.885 | 2.931 | 2.806 | 2.924 | 14,891,204 | -0.02(-0.67%) |
Mar 27, 2018 | 3.009 | 3.023 | 2.921 | 2.944 | 7,287,367 | -0.07(-2.18%) |
Mar 26, 2018 | 3.036 | 3.042 | 2.944 | 3.009 | 11,064,167 | +0.07(+2.23%) |
Mar 23, 2018 | 3.029 | 3.049 | 2.937 | 2.944 | 18,112,562 | -0.07(-2.18%) |
Mar 22, 2018 | 3.108 | 3.144 | 2.990 | 3.009 | 20,929,274 | -0.17(-5.37%) |
Mar 21, 2018 | 3.121 | 3.180 | 3.095 | 3.180 | 13,178,234 | +0.09(+2.76%) |
Mar 20, 2018 | 3.003 | 3.144 | 2.963 | 3.095 | 35,155,608 | +0.11(+3.52%) |
Mar 19, 2018 | 3.003 | 3.069 | 2.957 | 2.990 | 15,953,599 | -0.09(-2.99%) |
Mar 16, 2018 | 3.036 | 3.115 | 3.029 | 3.082 | 17,203,792 | +0.01(+0.43%) |
Mar 15, 2018 | 3.147 | 3.174 | 3.055 | 3.069 | 16,913,914 | -0.12(-3.71%) |
Mar 14, 2018 | 3.305 | 3.318 | 3.174 | 3.187 | 10,596,640 | -0.06(-1.82%) |
Mar 13, 2018 | 3.305 | 3.354 | 3.226 | 3.246 | 12,796,933 | -0.03(-0.80%) |
Mar 12, 2018 | 3.246 | 3.282 | 3.226 | 3.272 | 9,875,641 | +0.04(+1.22%) |
Mar 09, 2018 | 3.279 | 3.299 | 3.187 | 3.233 | 16,414,235 | +0.03(+0.80%) |
Mar 08, 2018 | 3.292 | 3.302 | 3.155 | 3.207 | 22,674,682 | -0.16(-4.68%) |
Mar 07, 2018 | 3.365 | 3.201 | 3.365 | 17,498,008 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.483 | 3.489 | 3.299 | 3.312 | 26,372,804 | -0.09(-2.70%) |
Mar 05, 2018 | 3.358 | 3.470 | 3.342 | 3.404 | 20,537,908 | +0.02(+0.58%) |
Mar 02, 2018 | 3.312 | 3.427 | 3.230 | 3.384 | 25,272,096 | -0.05(-1.34%) |
Mar 01, 2018 | 3.404 | 3.476 | 3.378 | 3.430 | 26,608,628 | +0.15(+4.60%) |
Feb 28, 2018 | 3.463 | 3.483 | 3.273 | 3.279 | 28,750,386 | -0.06(-1.77%) |
Feb 27, 2018 | 3.450 | 3.463 | 3.325 | 3.338 | 13,440,705 | -0.10(-3.05%) |
Feb 26, 2018 | 3.450 | 3.365 | 3.443 | 12,548,695 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.253 | 3.351 | 3.247 | 3.351 | 13,270,142 | +0.12(+3.65%) |
Feb 22, 2018 | 3.227 | 3.233 | 17,207,912 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.325 | 3.368 | 3.227 | 3.233 | 29,957,534 | +0.01(+0.20%) |
Feb 20, 2018 | 3.266 | 3.325 | 3.188 | 3.227 | 24,033,632 | -0.05(-1.40%) |
Feb 16, 2018 | 3.273 | 3.273 | 3.273 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.050 | 3.069 | 3.004 | 3.063 | 13,654,040 | +0.02(+0.65%) |
Feb 14, 2018 | 2.833 | 3.063 | 2.807 | 3.043 | 14,561,259 | +0.16(+5.69%) |
Feb 13, 2018 | 2.846 | 2.912 | 2.840 | 2.879 | 5,526,771 | +0.02(+0.69%) |
Feb 12, 2018 | 2.814 | 2.912 | 2.794 | 2.860 | 9,518,216 | +0.05(+1.63%) |
Feb 09, 2018 | 2.755 | 2.833 | 2.656 | 2.814 | 15,575,883 | +0.10(+3.87%) |
Feb 08, 2018 | 2.866 | 2.866 | 2.728 | 2.709 | 14,086,759 | -0.10(-3.50%) |
Feb 07, 2018 | 2.892 | 2.938 | 2.794 | 2.807 | 12,159,855 | -0.10(-3.60%) |
Feb 06, 2018 | 2.748 | 2.951 | 2.735 | 2.912 | 23,930,466 | +0.13(+4.72%) |
Feb 05, 2018 | 2.899 | 2.925 | 2.702 | 2.781 | 25,965,028 | -0.12(-4.29%) |
Feb 02, 2018 | 2.984 | 3.043 | 2.899 | 2.905 | 46,304,696 | -0.07(-2.42%) |