Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.650 | 2.700 | 2.620 | 2.650 | 1,495,364 | +0.01(+0.38%) |
Apr 27, 2018 | 2.800 | 2.800 | 2.640 | 2.640 | 706,800 | -0.18(-6.38%) |
Apr 26, 2018 | 2.800 | 2.840 | 2.745 | 2.820 | 1,067,928 | +0.06(+2.17%) |
Apr 25, 2018 | 2.760 | 2.800 | 2.730 | 2.760 | 834,227 | -0.03(-1.08%) |
Apr 24, 2018 | 2.850 | 2.850 | 2.770 | 2.790 | 717,921 | -0.04(-1.41%) |
Apr 23, 2018 | 2.790 | 2.860 | 2.770 | 2.830 | 1,321,265 | -0.01(-0.35%) |
Apr 20, 2018 | 2.820 | 2.840 | 2.760 | 2.840 | 556,278 | +0.01(+0.35%) |
Apr 19, 2018 | 2.770 | 2.860 | 2.760 | 2.830 | 1,326,366 | +0.06(+2.17%) |
Apr 18, 2018 | 2.730 | 2.790 | 2.700 | 2.770 | 2,158,247 | +0.13(+4.92%) |
Apr 17, 2018 | 2.710 | 2.760 | 2.640 | 2.640 | 1,568,863 | -0.07(-2.58%) |
Apr 16, 2018 | 2.810 | 2.810 | 2.680 | 2.710 | 506,280 | -0.07(-2.52%) |
Apr 13, 2018 | 2.770 | 2.830 | 2.755 | 2.780 | 304,571 | +0.03(+1.09%) |
Apr 12, 2018 | 2.840 | 2.850 | 2.710 | 2.750 | 763,567 | -0.12(-4.18%) |
Apr 11, 2018 | 2.840 | 2.910 | 2.835 | 2.870 | 1,133,936 | +0.03(+1.06%) |
Apr 10, 2018 | 2.690 | 2.840 | 2.590 | 2.840 | 2,022,847 | +0.23(+8.81%) |
Apr 09, 2018 | 2.690 | 2.690 | 2.585 | 2.610 | 787,590 | -0.05(-1.88%) |
Apr 06, 2018 | 2.800 | 2.830 | 2.625 | 2.660 | 836,839 | -0.13(-4.66%) |
Apr 05, 2018 | 2.590 | 2.830 | 2.585 | 2.790 | 1,384,571 | +0.22(+8.56%) |
Apr 04, 2018 | 2.520 | 2.620 | 2.510 | 2.570 | 828,661 | +0.00(+0.00%) |
Apr 03, 2018 | 2.630 | 2.630 | 2.550 | 2.570 | 894,667 | -0.02(-0.77%) |
Apr 02, 2018 | 2.720 | 2.720 | 2.565 | 2.590 | 665,166 | -0.13(-4.78%) |
Mar 29, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.17(+6.67%) | |
Mar 28, 2018 | 2.730 | 2.760 | 2.510 | 2.550 | 3,279,528 | -0.22(-7.94%) |
Mar 27, 2018 | 2.830 | 2.830 | 2.740 | 2.770 | 845,078 | -0.05(-1.77%) |
Mar 26, 2018 | 2.810 | 2.850 | 2.790 | 2.820 | 746,019 | +0.01(+0.36%) |
Mar 23, 2018 | 2.920 | 2.950 | 2.790 | 2.810 | 1,464,437 | -0.13(-4.42%) |
Mar 22, 2018 | 2.950 | 3.040 | 2.930 | 2.940 | 2,086,399 | -0.09(-2.97%) |
Mar 21, 2018 | 2.820 | 3.070 | 2.800 | 3.030 | 4,964,294 | +0.25(+8.99%) |
Mar 20, 2018 | 2.820 | 2.820 | 2.740 | 2.780 | 3,091,161 | +0.00(+0.00%) |
Mar 19, 2018 | 2.980 | 2.990 | 2.740 | 2.780 | 2,162,683 | -0.22(-7.33%) |
Mar 16, 2018 | 2.900 | 3.090 | 2.900 | 3.000 | 2,598,823 | +0.14(+4.90%) |
Mar 15, 2018 | 3.270 | 3.270 | 2.830 | 2.860 | 3,462,198 | -0.43(-13.07%) |
Mar 14, 2018 | 3.320 | 3.370 | 3.285 | 3.290 | 1,341,206 | +0.04(+1.23%) |
Mar 13, 2018 | 3.230 | 3.340 | 3.220 | 3.250 | 1,312,694 | +0.06(+1.88%) |
Mar 12, 2018 | 3.160 | 3.240 | 3.130 | 3.190 | 890,581 | +0.03(+0.95%) |
Mar 09, 2018 | 3.040 | 3.200 | 3.000 | 3.160 | 1,411,950 | +0.18(+6.04%) |
Mar 08, 2018 | 2.960 | 2.990 | 2.860 | 2.980 | 2,658,690 | -0.09(-2.93%) |
Mar 07, 2018 | 3.030 | 3.070 | 1,195,853 | -0.10(-3.15%) | ||
Mar 06, 2018 | 3.120 | 3.180 | 3.080 | 3.170 | 859,920 | +0.12(+3.93%) |
Mar 05, 2018 | 2.960 | 3.085 | 2.900 | 3.050 | 1,013,838 | +0.10(+3.39%) |
Mar 02, 2018 | 3.130 | 3.170 | 2.880 | 2.950 | 2,023,066 | -0.21(-6.65%) |
Mar 01, 2018 | 3.230 | 3.250 | 3.100 | 3.160 | 701,532 | -0.07(-2.17%) |
Feb 28, 2018 | 3.450 | 3.460 | 3.220 | 3.230 | 2,100,814 | -0.17(-5.00%) |
Feb 27, 2018 | 3.260 | 3.430 | 3.240 | 3.400 | 3,148,774 | +0.12(+3.66%) |
Feb 26, 2018 | 3.260 | 3.380 | 3.210 | 3.280 | 2,420,728 | +0.15(+4.79%) |
Feb 23, 2018 | 3.110 | 3.150 | 3.070 | 3.130 | 879,523 | +0.03(+0.97%) |
Feb 22, 2018 | 3.120 | 3.210 | 3.100 | 3.100 | 669,125 | -0.03(-0.96%) |
Feb 21, 2018 | 3.140 | 3.230 | 3.100 | 3.130 | 1,150,526 | -0.01(-0.32%) |
Feb 20, 2018 | 3.170 | 3.270 | 3.140 | 3.140 | 1,940,974 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.09(-2.67%) | |
Feb 15, 2018 | 3.400 | 3.500 | 3.320 | 3.370 | 1,647,775 | +0.03(+0.90%) |
Feb 14, 2018 | 3.070 | 3.440 | 3.060 | 3.340 | 2,519,411 | +0.18(+5.70%) |
Feb 13, 2018 | 3.135 | 3.160 | 2,109,707 | -0.04(-1.25%) | ||
Feb 12, 2018 | 2.910 | 3.270 | 2.900 | 3.200 | 2,693,121 | +0.31(+10.73%) |
Feb 09, 2018 | 2.780 | 2.900 | 2.730 | 2.890 | 2,425,105 | +0.13(+4.71%) |
Feb 08, 2018 | 2.910 | 2.755 | 2.760 | 2,382,945 | -0.14(-4.83%) | |
Feb 07, 2018 | 3.060 | 3.080 | 2.840 | 2.900 | 2,140,570 | -0.15(-4.92%) |
Feb 06, 2018 | 3.170 | 3.220 | 2.810 | 3.050 | 3,237,258 | -0.12(-3.79%) |
Feb 05, 2018 | 3.050 | 3.350 | 3.050 | 3.170 | 2,073,184 | +0.10(+3.26%) |
Feb 02, 2018 | 3.420 | 3.485 | 3.060 | 3.070 | 3,372,422 | -0.34(-9.97%) |