Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.330 | 2.340 | 2.230 | 2.230 | 2,046,807 | -0.09(-3.88%) |
Apr 27, 2018 | 2.310 | 2.360 | 2.260 | 2.320 | 1,616,301 | +0.00(+0.00%) |
Apr 26, 2018 | 2.230 | 2.320 | 2.230 | 2.320 | 1,664,912 | +0.08(+3.57%) |
Apr 25, 2018 | 2.350 | 2.402 | 2.150 | 2.240 | 3,172,044 | -0.17(-7.05%) |
Apr 24, 2018 | 2.400 | 2.510 | 2.380 | 2.410 | 2,582,149 | +0.03(+1.26%) |
Apr 23, 2018 | 2.610 | 2.610 | 2.370 | 2.380 | 3,930,358 | -0.26(-9.85%) |
Apr 20, 2018 | 2.730 | 2.730 | 2.640 | 2.640 | 3,047,448 | -0.09(-3.30%) |
Apr 19, 2018 | 2.940 | 2.960 | 2.690 | 2.730 | 7,478,331 | -0.73(-21.10%) |
Apr 18, 2018 | 3.620 | 3.695 | 3.430 | 3.460 | 4,378,942 | -0.11(-3.08%) |
Apr 17, 2018 | 3.520 | 3.605 | 3.520 | 3.570 | 1,716,323 | +0.05(+1.42%) |
Apr 16, 2018 | 3.400 | 3.560 | 3.335 | 3.520 | 1,213,941 | +0.15(+4.45%) |
Apr 13, 2018 | 3.380 | 3.410 | 3.335 | 3.370 | 708,265 | -0.01(-0.30%) |
Apr 12, 2018 | 3.560 | 3.570 | 3.370 | 3.380 | 1,219,474 | -0.20(-5.59%) |
Apr 11, 2018 | 3.490 | 3.600 | 3.490 | 3.580 | 954,236 | +0.06(+1.70%) |
Apr 10, 2018 | 3.420 | 3.550 | 3.380 | 3.520 | 1,196,346 | +0.13(+3.83%) |
Apr 09, 2018 | 3.480 | 3.510 | 3.380 | 3.390 | 947,937 | -0.04(-1.17%) |
Apr 06, 2018 | 3.420 | 3.500 | 3.380 | 3.430 | 1,065,137 | +0.01(+0.29%) |
Apr 05, 2018 | 3.500 | 3.530 | 3.310 | 3.420 | 1,312,220 | -0.06(-1.72%) |
Apr 04, 2018 | 3.240 | 3.485 | 3.240 | 3.480 | 1,836,883 | +0.22(+6.75%) |
Apr 03, 2018 | 3.250 | 3.330 | 3.230 | 3.260 | 1,485,037 | +0.02(+0.62%) |
Apr 02, 2018 | 3.210 | 3.275 | 3.110 | 3.240 | 1,917,260 | +0.02(+0.62%) |
Mar 29, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.09(+2.88%) | |
Mar 28, 2018 | 3.030 | 3.200 | 3.010 | 3.130 | 1,719,187 | +0.12(+3.99%) |
Mar 27, 2018 | 3.010 | 3.060 | 2.980 | 3.010 | 1,309,287 | +0.01(+0.33%) |
Mar 26, 2018 | 2.980 | 3.010 | 2.910 | 3.000 | 1,189,695 | +0.05(+1.69%) |
Mar 23, 2018 | 2.960 | 3.000 | 2.900 | 2.950 | 1,211,125 | +0.01(+0.34%) |
Mar 22, 2018 | 2.960 | 2.995 | 2.910 | 2.940 | 1,110,303 | -0.04(-1.34%) |
Mar 21, 2018 | 2.990 | 3.025 | 2.970 | 2.980 | 727,677 | +0.00(+0.00%) |
Mar 20, 2018 | 3.060 | 3.090 | 2.960 | 2.980 | 1,355,766 | -0.08(-2.61%) |
Mar 19, 2018 | 3.150 | 3.150 | 3.020 | 3.060 | 1,370,776 | -0.10(-3.16%) |
Mar 16, 2018 | 3.050 | 3.170 | 3.050 | 3.160 | 2,306,294 | +0.10(+3.27%) |
Mar 15, 2018 | 3.090 | 3.135 | 3.040 | 3.060 | 1,377,215 | -0.03(-0.97%) |
Mar 14, 2018 | 3.130 | 3.160 | 3.040 | 3.090 | 1,179,304 | -0.02(-0.64%) |
Mar 13, 2018 | 3.150 | 3.220 | 3.090 | 3.110 | 949,331 | -0.02(-0.64%) |
Mar 12, 2018 | 3.100 | 3.160 | 3.090 | 3.130 | 856,542 | +0.04(+1.29%) |
Mar 09, 2018 | 3.100 | 3.110 | 3.072 | 3.090 | 906,187 | +0.01(+0.32%) |
Mar 08, 2018 | 3.080 | 3.100 | 3.040 | 3.080 | 802,277 | +0.02(+0.65%) |
Mar 07, 2018 | 3.090 | 3.060 | 1,493,944 | -0.01(-0.33%) | ||
Mar 06, 2018 | 3.060 | 3.080 | 2.980 | 3.070 | 1,563,099 | +0.01(+0.33%) |
Mar 05, 2018 | 3.160 | 3.260 | 3.050 | 3.060 | 2,778,236 | -0.10(-3.16%) |
Mar 02, 2018 | 3.030 | 3.170 | 3.005 | 3.160 | 1,555,759 | +0.09(+2.93%) |
Mar 01, 2018 | 3.090 | 3.120 | 3.010 | 3.070 | 1,420,497 | -0.03(-0.97%) |
Feb 28, 2018 | 3.120 | 3.170 | 3.070 | 3.100 | 938,136 | +0.00(+0.00%) |
Feb 27, 2018 | 3.210 | 3.250 | 3.090 | 3.100 | 1,479,984 | -0.04(-1.27%) |
Feb 26, 2018 | 3.130 | 3.180 | 3.080 | 3.140 | 749,201 | +0.03(+0.96%) |
Feb 23, 2018 | 3.160 | 3.160 | 3.030 | 3.110 | 1,113,794 | -0.03(-0.96%) |
Feb 22, 2018 | 3.130 | 3.140 | 1,507,452 | -0.05(-1.57%) | ||
Feb 21, 2018 | 3.140 | 3.250 | 3.140 | 3.190 | 827,999 | +0.05(+1.59%) |
Feb 20, 2018 | 3.250 | 3.300 | 3.120 | 3.140 | 975,853 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.220 | 3.290 | 3.220 | 3.290 | 1,145,583 | +0.11(+3.46%) |
Feb 14, 2018 | 3.020 | 3.220 | 3.020 | 3.180 | 1,563,367 | +0.13(+4.26%) |
Feb 13, 2018 | 3.140 | 3.165 | 3.030 | 3.050 | 1,559,258 | -0.12(-3.79%) |
Feb 12, 2018 | 3.170 | 3.200 | 3.020 | 3.170 | 1,378,129 | +0.03(+0.96%) |
Feb 09, 2018 | 3.310 | 3.310 | 3.030 | 3.140 | 2,034,133 | -0.15(-4.56%) |
Feb 08, 2018 | 3.330 | 3.340 | 3.200 | 3.290 | 1,622,416 | -0.01(-0.30%) |
Feb 07, 2018 | 3.180 | 3.360 | 3.155 | 3.300 | 2,958,382 | +0.12(+3.77%) |
Feb 06, 2018 | 2.910 | 3.205 | 2.870 | 3.180 | 2,574,162 | +0.16(+5.30%) |
Feb 05, 2018 | 3.000 | 3.110 | 2.960 | 3.020 | 1,707,285 | -0.03(-0.98%) |
Feb 02, 2018 | 3.200 | 3.210 | 3.020 | 3.050 | 3,807,199 | -0.22(-6.73%) |