Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.114 | 3.146 | 3.099 | 3.146 | 514,321 | +0.04(+1.36%) |
Apr 27, 2018 | 3.093 | 3.106 | 3.088 | 3.104 | 306,916 | +0.01(+0.17%) |
Apr 26, 2018 | 3.067 | 3.099 | 3.067 | 3.099 | 156,331 | +0.05(+1.74%) |
Apr 25, 2018 | 3.051 | 3.067 | 3.040 | 3.046 | 172,302 | -0.02(-0.69%) |
Apr 24, 2018 | 3.072 | 3.077 | 3.046 | 3.067 | 268,572 | +0.01(+0.17%) |
Apr 23, 2018 | 3.056 | 3.072 | 3.048 | 3.061 | 180,870 | -0.01(-0.17%) |
Apr 20, 2018 | 3.067 | 3.077 | 3.056 | 3.067 | 244,538 | -0.01(-0.34%) |
Apr 19, 2018 | 3.077 | 3.083 | 3.056 | 3.077 | 288,384 | -0.01(-0.17%) |
Apr 18, 2018 | 3.093 | 3.096 | 3.072 | 3.083 | 278,145 | +0.00(+0.00%) |
Apr 17, 2018 | 3.056 | 3.114 | 3.056 | 3.083 | 320,524 | +0.03(+1.04%) |
Apr 16, 2018 | 3.067 | 3.093 | 3.040 | 3.051 | 264,229 | +0.00(+0.00%) |
Apr 13, 2018 | 3.061 | 3.070 | 3.040 | 3.051 | 166,899 | +0.01(+0.17%) |
Apr 12, 2018 | 3.088 | 3.104 | 3.046 | 3.046 | 191,837 | -0.04(-1.37%) |
Apr 11, 2018 | 3.114 | 3.114 | 3.077 | 3.088 | 260,129 | -0.03(-1.02%) |
Apr 10, 2018 | 3.120 | 3.130 | 3.105 | 3.120 | 599,753 | +0.00(+0.00%) |
Apr 09, 2018 | 3.061 | 3.125 | 3.061 | 3.120 | 459,868 | +0.06(+1.90%) |
Apr 06, 2018 | 3.067 | 3.093 | 3.056 | 3.061 | 525,617 | -0.02(-0.69%) |
Apr 05, 2018 | 2.998 | 3.083 | 2.987 | 3.083 | 716,562 | +0.08(+2.82%) |
Apr 04, 2018 | 2.977 | 3.003 | 2.977 | 2.998 | 271,225 | +0.01(+0.18%) |
Apr 03, 2018 | 3.009 | 3.014 | 2.972 | 2.993 | 478,234 | -0.01(-0.18%) |
Apr 02, 2018 | 3.030 | 3.033 | 2.977 | 2.998 | 533,256 | -0.01(-0.35%) |
Mar 29, 2018 | 3.009 | 3.009 | 3.009 | 0 | +0.04(+1.25%) | |
Mar 28, 2018 | 2.977 | 2.998 | 2.966 | 2.972 | 306,780 | -0.01(-0.18%) |
Mar 27, 2018 | 2.987 | 2.987 | 2.966 | 2.977 | 213,947 | -0.01(-0.18%) |
Mar 26, 2018 | 2.987 | 2.998 | 2.966 | 2.982 | 152,062 | +0.02(+0.71%) |
Mar 23, 2018 | 2.977 | 2.977 | 2.956 | 2.961 | 301,636 | -0.01(-0.36%) |
Mar 22, 2018 | 3.014 | 3.014 | 2.969 | 2.972 | 280,031 | -0.05(-1.58%) |
Mar 21, 2018 | 3.030 | 3.035 | 3.014 | 3.019 | 319,537 | -0.01(-0.35%) |
Mar 20, 2018 | 3.035 | 3.035 | 3.019 | 3.030 | 200,047 | +0.01(+0.17%) |
Mar 19, 2018 | 3.030 | 3.030 | 3.014 | 3.024 | 222,586 | +0.00(+0.00%) |
Mar 16, 2018 | 3.051 | 3.051 | 3.019 | 3.024 | 215,647 | -0.02(-0.69%) |
Mar 15, 2018 | 3.051 | 3.051 | 3.030 | 3.046 | 171,200 | +0.01(+0.17%) |
Mar 14, 2018 | 3.035 | 3.040 | 3.024 | 3.040 | 147,569 | +0.02(+0.70%) |
Mar 13, 2018 | 3.030 | 3.041 | 3.019 | 3.019 | 294,374 | +0.00(+0.09%) |
Mar 12, 2018 | 3.032 | 3.037 | 3.006 | 3.017 | 516,874 | +0.00(+0.00%) |
Mar 09, 2018 | 3.011 | 3.042 | 3.011 | 3.017 | 320,530 | +0.03(+0.86%) |
Mar 08, 2018 | 2.991 | 3.006 | 2.983 | 2.991 | 181,015 | +0.01(+0.17%) |
Mar 07, 2018 | 2.991 | 2.986 | 424,375 | +0.03(+1.04%) | ||
Mar 06, 2018 | 2.970 | 2.970 | 2.955 | 2.955 | 175,072 | -0.01(-0.17%) |
Mar 05, 2018 | 2.924 | 2.960 | 2.914 | 2.960 | 425,883 | +0.03(+0.88%) |
Mar 02, 2018 | 2.929 | 2.934 | 2.919 | 2.934 | 275,631 | -0.01(-0.17%) |
Mar 01, 2018 | 2.965 | 2.970 | 2.929 | 2.939 | 272,255 | -0.02(-0.69%) |
Feb 28, 2018 | 2.960 | 2.975 | 2.955 | 2.960 | 267,727 | +0.00(+0.00%) |
Feb 27, 2018 | 2.981 | 2.986 | 2.955 | 2.960 | 289,362 | -0.03(-0.86%) |
Feb 26, 2018 | 2.981 | 3.000 | 2.975 | 2.986 | 325,689 | +0.01(+0.35%) |
Feb 23, 2018 | 2.986 | 2.991 | 2.965 | 2.975 | 286,560 | +0.01(+0.35%) |
Feb 22, 2018 | 2.991 | 2.991 | 2.955 | 2.965 | 341,297 | +0.00(+0.00%) |
Feb 21, 2018 | 2.965 | 2.970 | 2.960 | 2.965 | 229,080 | +0.01(+0.17%) |
Feb 20, 2018 | 2.975 | 2.981 | 2.955 | 2.960 | 206,597 | -0.02(-0.69%) |
Feb 16, 2018 | 2.981 | 2.981 | 2.981 | 0 | +0.01(+0.17%) | |
Feb 15, 2018 | 2.981 | 2.981 | 2.965 | 2.975 | 315,321 | +0.01(+0.17%) |
Feb 14, 2018 | 2.939 | 2.970 | 2.934 | 2.970 | 171,513 | +0.02(+0.70%) |
Feb 13, 2018 | 2.945 | 2.955 | 2.939 | 2.950 | 219,306 | +0.01(+0.35%) |
Feb 12, 2018 | 2.945 | 2.975 | 2.924 | 2.939 | 257,034 | +0.02(+0.53%) |
Feb 09, 2018 | 2.939 | 2.945 | 2.878 | 2.924 | 375,069 | -0.01(-0.18%) |
Feb 08, 2018 | 2.981 | 3.006 | 2.929 | 2.929 | 250,305 | -0.06(-2.06%) |
Feb 07, 2018 | 2.970 | 3.032 | 2.970 | 2.991 | 388,893 | +0.04(+1.22%) |
Feb 06, 2018 | 2.862 | 2.970 | 2.862 | 2.955 | 411,919 | +0.05(+1.77%) |
Feb 05, 2018 | 3.006 | 3.022 | 2.903 | 2.903 | 723,860 | -0.13(-4.40%) |
Feb 02, 2018 | 3.058 | 3.058 | 3.006 | 3.037 | 426,292 | -0.03(-0.84%) |