Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.320 | 2.550 | 2.310 | 2.530 | 12,486 | +0.14(+6.02%) |
Apr 27, 2018 | 2.360 | 2.442 | 2.250 | 2.386 | 16,868 | -0.01(-0.57%) |
Apr 26, 2018 | 2.590 | 2.590 | 2.380 | 2.400 | 32,349 | -0.12(-4.76%) |
Apr 25, 2018 | 2.740 | 2.740 | 2.500 | 2.520 | 25,833 | -0.21(-7.69%) |
Apr 24, 2018 | 2.670 | 2.839 | 2.600 | 2.730 | 31,755 | +0.01(+0.37%) |
Apr 23, 2018 | 2.970 | 2.970 | 2.620 | 2.720 | 39,718 | -0.16(-5.56%) |
Apr 20, 2018 | 2.830 | 2.880 | 2.756 | 2.880 | 20,269 | +0.10(+3.60%) |
Apr 19, 2018 | 2.770 | 2.880 | 2.770 | 2.780 | 7,326 | -0.03(-1.07%) |
Apr 18, 2018 | 2.870 | 2.884 | 2.810 | 2.810 | 3,201 | -0.08(-2.77%) |
Apr 17, 2018 | 2.781 | 2.971 | 2.781 | 2.890 | 14,600 | -0.07(-2.36%) |
Apr 16, 2018 | 3.100 | 3.100 | 2.945 | 2.960 | 7,027 | -0.04(-1.33%) |
Apr 13, 2018 | 2.980 | 3.000 | 2.810 | 3.000 | 6,150 | +0.09(+3.09%) |
Apr 12, 2018 | 2.882 | 2.986 | 2.810 | 2.910 | 16,762 | +0.01(+0.34%) |
Apr 11, 2018 | 2.990 | 3.074 | 2.890 | 2.900 | 4,739 | -0.20(-6.45%) |
Apr 10, 2018 | 3.040 | 3.100 | 2.900 | 3.100 | 4,518 | +0.08(+2.65%) |
Apr 09, 2018 | 3.040 | 3.040 | 2.900 | 3.020 | 11,642 | +0.03(+1.00%) |
Apr 06, 2018 | 2.901 | 2.990 | 2.900 | 2.990 | 7,659 | -0.05(-1.64%) |
Apr 05, 2018 | 3.040 | 3.040 | 3.025 | 3.040 | 4,446 | -0.03(-0.98%) |
Apr 04, 2018 | 3.000 | 3.110 | 3.000 | 3.070 | 13,596 | +0.07(+2.33%) |
Apr 03, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 4,773 | -0.12(-3.85%) |
Apr 02, 2018 | 3.100 | 3.123 | 3.000 | 3.120 | 14,649 | +0.02(+0.65%) |
Mar 29, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.15(-4.62%) | |
Mar 28, 2018 | 3.080 | 3.250 | 2.900 | 3.250 | 37,381 | +0.20(+6.56%) |
Mar 27, 2018 | 2.830 | 3.050 | 2.830 | 3.050 | 38,034 | +0.21(+7.39%) |
Mar 26, 2018 | 2.930 | 2.930 | 2.500 | 2.840 | 42,590 | -0.09(-3.07%) |
Mar 23, 2018 | 2.950 | 3.050 | 2.810 | 2.930 | 49,339 | -0.08(-2.66%) |
Mar 22, 2018 | 3.050 | 3.050 | 2.920 | 3.010 | 7,181 | -0.06(-1.95%) |
Mar 21, 2018 | 3.090 | 3.097 | 2.970 | 3.070 | 10,789 | +0.02(+0.66%) |
Mar 20, 2018 | 3.040 | 3.100 | 2.900 | 3.050 | 23,089 | +0.01(+0.33%) |
Mar 19, 2018 | 3.300 | 3.370 | 3.020 | 3.040 | 26,734 | -0.21(-6.46%) |
Mar 16, 2018 | 3.250 | 3.290 | 3.140 | 3.250 | 31,261 | +0.07(+2.20%) |
Mar 15, 2018 | 3.150 | 3.290 | 3.150 | 3.180 | 33,388 | +0.05(+1.60%) |
Mar 14, 2018 | 3.130 | 3.382 | 3.015 | 3.130 | 42,558 | -0.11(-3.40%) |
Mar 13, 2018 | 3.160 | 3.270 | 3.020 | 3.240 | 30,533 | +0.02(+0.62%) |
Mar 12, 2018 | 3.200 | 3.220 | 3.120 | 3.220 | 20,681 | +0.00(+0.00%) |
Mar 09, 2018 | 3.150 | 3.240 | 3.000 | 3.220 | 142,573 | +0.07(+2.22%) |
Mar 08, 2018 | 3.220 | 3.227 | 3.060 | 3.150 | 30,843 | -0.08(-2.48%) |
Mar 07, 2018 | 3.240 | 3.270 | 3.060 | 3.230 | 11,885 | -0.05(-1.52%) |
Mar 06, 2018 | 3.290 | 3.430 | 3.060 | 3.280 | 28,984 | -0.10(-2.96%) |
Mar 05, 2018 | 3.290 | 3.440 | 3.200 | 3.380 | 10,691 | -0.07(-2.03%) |
Mar 02, 2018 | 3.340 | 3.450 | 3.120 | 3.450 | 17,272 | -0.04(-1.15%) |
Mar 01, 2018 | 3.380 | 3.500 | 3.200 | 3.490 | 30,751 | +0.05(+1.45%) |
Feb 28, 2018 | 3.451 | 3.480 | 3.337 | 3.440 | 18,224 | -0.11(-3.10%) |
Feb 27, 2018 | 3.460 | 3.583 | 3.380 | 3.550 | 18,210 | -0.04(-1.11%) |
Feb 26, 2018 | 3.530 | 3.600 | 3.210 | 3.590 | 44,708 | -0.01(-0.28%) |
Feb 23, 2018 | 3.520 | 3.600 | 3.440 | 3.600 | 18,808 | +0.00(+0.00%) |
Feb 22, 2018 | 3.740 | 3.740 | 3.460 | 3.600 | 49,136 | +0.00(+0.00%) |
Feb 21, 2018 | 3.650 | 3.800 | 3.407 | 3.600 | 44,316 | -0.14(-3.74%) |
Feb 20, 2018 | 3.860 | 3.860 | 3.550 | 3.740 | 43,750 | -0.04(-1.06%) |
Feb 16, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.30(+8.62%) | |
Feb 15, 2018 | 3.730 | 4.000 | 3.422 | 3.480 | 128,830 | -0.12(-3.33%) |
Feb 14, 2018 | 3.600 | 3.610 | 3.410 | 3.600 | 70,882 | +0.00(+0.00%) |
Feb 13, 2018 | 3.570 | 3.620 | 3.390 | 3.600 | 24,069 | +0.04(+1.12%) |
Feb 12, 2018 | 3.230 | 3.632 | 3.110 | 3.560 | 46,121 | +0.22(+6.59%) |
Feb 09, 2018 | 3.880 | 3.890 | 3.170 | 3.340 | 92,508 | -0.54(-13.92%) |
Feb 08, 2018 | 3.960 | 3.621 | 3.880 | 28,467 | -0.08(-2.02%) | |
Feb 07, 2018 | 4.000 | 4.000 | 4.000 | 3.960 | 17,958 | -0.04(-1.00%) |
Feb 06, 2018 | 3.990 | 4.000 | 3.770 | 4.000 | 18,963 | +0.07(+1.78%) |
Feb 05, 2018 | 4.020 | 4.061 | 3.760 | 3.930 | 26,382 | -0.00(-0.00%) |
Feb 02, 2018 | 4.040 | 4.160 | 3.822 | 3.930 | 60,927 | -0.28(-6.65%) |