Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.900 | 2.930 | 2.810 | 2.840 | 42,988 | -0.05(-1.73%) |
Apr 27, 2018 | 2.830 | 2.900 | 2.770 | 2.890 | 87,979 | +0.07(+2.48%) |
Apr 26, 2018 | 2.790 | 2.850 | 2.780 | 2.820 | 14,975 | +0.03(+1.08%) |
Apr 25, 2018 | 2.820 | 2.840 | 2.770 | 2.790 | 31,730 | -0.03(-1.06%) |
Apr 24, 2018 | 2.850 | 2.900 | 2.810 | 2.820 | 61,557 | +0.00(+0.00%) |
Apr 23, 2018 | 2.900 | 2.900 | 2.700 | 2.820 | 56,808 | -0.05(-1.74%) |
Apr 20, 2018 | 2.660 | 2.930 | 2.640 | 2.870 | 125,176 | +0.22(+8.30%) |
Apr 19, 2018 | 2.400 | 2.796 | 2.400 | 2.650 | 108,407 | +0.18(+7.29%) |
Apr 18, 2018 | 2.500 | 2.640 | 2.470 | 2.470 | 58,170 | -0.02(-0.80%) |
Apr 17, 2018 | 2.650 | 2.660 | 2.460 | 2.490 | 55,196 | -0.10(-3.86%) |
Apr 16, 2018 | 2.670 | 2.740 | 2.540 | 2.590 | 60,023 | -0.09(-3.36%) |
Apr 13, 2018 | 2.690 | 2.740 | 2.640 | 2.680 | 15,859 | -0.01(-0.37%) |
Apr 12, 2018 | 2.670 | 2.720 | 2.650 | 2.690 | 27,378 | +0.07(+2.67%) |
Apr 11, 2018 | 2.620 | 2.700 | 2.610 | 2.620 | 13,265 | -0.01(-0.38%) |
Apr 10, 2018 | 2.650 | 2.700 | 2.600 | 2.630 | 23,951 | +0.01(+0.38%) |
Apr 09, 2018 | 2.660 | 2.670 | 2.620 | 2.620 | 15,983 | -0.05(-1.87%) |
Apr 06, 2018 | 2.590 | 2.680 | 2.580 | 2.670 | 37,368 | +0.08(+3.09%) |
Apr 05, 2018 | 2.450 | 2.600 | 2.450 | 2.590 | 36,495 | +0.10(+4.02%) |
Apr 04, 2018 | 2.460 | 2.500 | 2.410 | 2.490 | 11,321 | +0.03(+1.22%) |
Apr 03, 2018 | 2.560 | 2.600 | 2.460 | 2.460 | 58,350 | -0.11(-4.28%) |
Apr 02, 2018 | 2.560 | 2.680 | 2.500 | 2.570 | 41,506 | -0.02(-0.77%) |
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.17%) | |
Mar 28, 2018 | 2.580 | 2.599 | 2.490 | 2.560 | 40,317 | +0.03(+1.19%) |
Mar 27, 2018 | 2.590 | 2.680 | 2.510 | 2.530 | 20,203 | -0.02(-0.78%) |
Mar 26, 2018 | 2.420 | 2.650 | 2.420 | 2.550 | 40,837 | +0.17(+7.14%) |
Mar 23, 2018 | 2.370 | 2.450 | 2.350 | 2.380 | 12,140 | +0.03(+1.28%) |
Mar 22, 2018 | 2.410 | 2.460 | 2.350 | 2.350 | 19,770 | -0.08(-3.29%) |
Mar 21, 2018 | 2.530 | 2.530 | 2.320 | 2.430 | 59,926 | -0.09(-3.57%) |
Mar 20, 2018 | 2.550 | 2.580 | 2.500 | 2.520 | 29,030 | -0.05(-1.95%) |
Mar 19, 2018 | 2.740 | 2.750 | 2.510 | 2.570 | 109,102 | -0.20(-7.22%) |
Mar 16, 2018 | 2.480 | 2.780 | 2.480 | 2.770 | 188,277 | +0.31(+12.60%) |
Mar 15, 2018 | 2.470 | 2.490 | 2.430 | 2.460 | 22,377 | -0.02(-0.81%) |
Mar 14, 2018 | 2.450 | 2.500 | 2.450 | 2.480 | 40,146 | +0.01(+0.40%) |
Mar 13, 2018 | 2.460 | 2.500 | 2.440 | 2.470 | 20,006 | +0.02(+0.82%) |
Mar 12, 2018 | 2.430 | 2.482 | 2.420 | 2.450 | 29,599 | +0.04(+1.66%) |
Mar 09, 2018 | 2.410 | 2.420 | 2.301 | 2.410 | 25,434 | +0.01(+0.21%) |
Mar 08, 2018 | 2.370 | 2.470 | 2.350 | 2.405 | 33,167 | +0.05(+2.34%) |
Mar 07, 2018 | 2.290 | 2.400 | 2.290 | 2.350 | 38,156 | +0.05(+2.17%) |
Mar 06, 2018 | 2.280 | 2.390 | 2.240 | 2.300 | 39,997 | +0.02(+0.88%) |
Mar 05, 2018 | 2.280 | 2.280 | 2.220 | 2.280 | 22,006 | +0.03(+1.33%) |
Mar 02, 2018 | 2.221 | 2.250 | 2.200 | 2.250 | 28,281 | +0.02(+0.90%) |
Mar 01, 2018 | 2.140 | 2.270 | 2.120 | 2.230 | 65,680 | +0.11(+5.19%) |
Feb 28, 2018 | 2.050 | 2.140 | 2.040 | 2.120 | 19,953 | +0.09(+4.25%) |
Feb 27, 2018 | 2.010 | 2.040 | 1.920 | 2.034 | 29,950 | +0.05(+2.70%) |
Feb 26, 2018 | 2.010 | 2.050 | 1.880 | 1.980 | 30,420 | +0.00(+0.00%) |
Feb 23, 2018 | 2.130 | 2.130 | 1.970 | 1.980 | 46,775 | -0.11(-5.26%) |
Feb 22, 2018 | 2.050 | 2.090 | 1.970 | 2.090 | 78,454 | +0.06(+2.96%) |
Feb 21, 2018 | 2.100 | 2.110 | 2.020 | 2.030 | 30,025 | -0.04(-1.93%) |
Feb 20, 2018 | 2.100 | 2.132 | 2.070 | 2.070 | 23,407 | -0.06(-2.82%) |
Feb 16, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Feb 15, 2018 | 2.170 | 2.170 | 2.130 | 2.120 | 30,659 | -0.01(-0.47%) |
Feb 14, 2018 | 2.150 | 2.270 | 2.130 | 2.130 | 24,260 | -0.05(-2.29%) |
Feb 13, 2018 | 2.290 | 2.350 | 2.110 | 2.180 | 58,432 | -0.11(-4.80%) |
Feb 12, 2018 | 2.120 | 2.310 | 2.040 | 2.290 | 38,182 | +0.16(+7.51%) |
Feb 09, 2018 | 2.100 | 2.300 | 1.940 | 2.130 | 108,335 | +0.08(+3.90%) |
Feb 08, 2018 | 2.210 | 2.240 | 2.010 | 2.050 | 112,331 | -0.16(-7.24%) |
Feb 07, 2018 | 2.190 | 2.230 | 2.190 | 2.210 | 43,834 | +0.03(+1.38%) |
Feb 06, 2018 | 2.220 | 2.250 | 2.050 | 2.180 | 77,697 | -0.16(-6.84%) |
Feb 05, 2018 | 2.380 | 2.477 | 2.330 | 2.340 | 110,695 | -0.05(-2.09%) |
Feb 02, 2018 | 2.550 | 2.560 | 2.310 | 2.390 | 168,754 | -0.17(-6.64%) |