Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.950 | 3.040 | 2.933 | 3.040 | 51,859 | +0.10(+3.40%) |
Apr 27, 2018 | 2.970 | 2.984 | 2.900 | 2.940 | 47,935 | -0.01(-0.34%) |
Apr 26, 2018 | 2.990 | 3.060 | 2.940 | 2.950 | 64,848 | +0.01(+0.34%) |
Apr 25, 2018 | 3.000 | 3.070 | 2.900 | 2.940 | 106,918 | -0.09(-2.97%) |
Apr 24, 2018 | 3.120 | 3.149 | 2.940 | 3.030 | 156,487 | -0.08(-2.58%) |
Apr 23, 2018 | 3.110 | 3.170 | 3.040 | 3.110 | 108,149 | -0.03(-0.96%) |
Apr 20, 2018 | 3.140 | 3.187 | 3.100 | 3.140 | 51,110 | -0.02(-0.63%) |
Apr 19, 2018 | 3.250 | 3.250 | 3.110 | 3.160 | 118,686 | -0.09(-2.77%) |
Apr 18, 2018 | 3.230 | 3.250 | 3.110 | 3.250 | 141,836 | +0.03(+0.93%) |
Apr 17, 2018 | 3.260 | 3.420 | 3.150 | 3.220 | 400,527 | +0.02(+0.63%) |
Apr 16, 2018 | 3.300 | 3.300 | 3.100 | 3.200 | 306,927 | -0.10(-3.03%) |
Apr 13, 2018 | 3.320 | 3.370 | 3.070 | 3.300 | 618,435 | +0.00(+0.00%) |
Apr 12, 2018 | 3.180 | 3.319 | 2.971 | 3.300 | 1,112,535 | +0.30(+10.00%) |
Apr 11, 2018 | 3.090 | 3.090 | 2.941 | 3.000 | 128,995 | -0.09(-2.91%) |
Apr 10, 2018 | 3.020 | 3.270 | 2.910 | 3.090 | 2,464,586 | +0.21(+7.29%) |
Apr 09, 2018 | 3.000 | 3.070 | 2.800 | 2.880 | 144,871 | -0.12(-4.00%) |
Apr 06, 2018 | 2.870 | 2.980 | 2.791 | 3.000 | 321,906 | +0.07(+2.39%) |
Apr 05, 2018 | 3.460 | 3.550 | 2.850 | 2.930 | 4,758,073 | +0.27(+10.15%) |
Apr 04, 2018 | 2.660 | 2.750 | 2.530 | 2.660 | 138,137 | -0.01(-0.37%) |
Apr 03, 2018 | 2.710 | 2.760 | 2.651 | 2.670 | 78,500 | -0.04(-1.48%) |
Apr 02, 2018 | 2.770 | 2.950 | 2.500 | 2.710 | 110,426 | -0.08(-2.87%) |
Mar 29, 2018 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) | |
Mar 28, 2018 | 2.960 | 2.961 | 2.700 | 2.750 | 310,318 | -0.20(-6.78%) |
Mar 27, 2018 | 2.920 | 3.069 | 2.900 | 2.950 | 180,985 | +0.03(+1.03%) |
Mar 26, 2018 | 2.990 | 3.030 | 2.890 | 2.920 | 263,823 | -0.05(-1.68%) |
Mar 23, 2018 | 3.070 | 3.080 | 2.940 | 2.970 | 392,857 | -0.12(-3.88%) |
Mar 22, 2018 | 3.380 | 3.380 | 3.010 | 3.090 | 571,464 | -0.29(-8.58%) |
Mar 21, 2018 | 3.290 | 3.419 | 3.220 | 3.380 | 407,872 | -0.03(-0.88%) |
Mar 20, 2018 | 4.590 | 4.670 | 3.230 | 3.410 | 3,765,242 | -0.59(-14.75%) |
Mar 19, 2018 | 4.160 | 4.280 | 3.900 | 4.000 | 597,498 | -0.08(-1.96%) |
Mar 16, 2018 | 4.270 | 4.290 | 3.900 | 4.080 | 535,414 | -0.20(-4.67%) |
Mar 15, 2018 | 4.380 | 4.700 | 4.080 | 4.280 | 3,107,477 | +0.30(+7.54%) |
Mar 14, 2018 | 3.950 | 4.020 | 3.750 | 3.980 | 593,218 | +0.13(+3.38%) |
Mar 13, 2018 | 3.550 | 3.980 | 3.550 | 3.850 | 893,210 | +0.31(+8.76%) |
Mar 12, 2018 | 3.620 | 3.620 | 3.460 | 3.540 | 109,960 | -0.04(-1.11%) |
Mar 09, 2018 | 3.640 | 3.640 | 3.430 | 3.580 | 156,131 | +0.08(+2.28%) |
Mar 08, 2018 | 3.580 | 3.610 | 3.400 | 3.500 | 151,489 | -0.11(-3.05%) |
Mar 07, 2018 | 3.500 | 3.650 | 3.380 | 3.610 | 256,573 | +0.10(+2.85%) |
Mar 06, 2018 | 3.400 | 3.980 | 3.370 | 3.510 | 1,322,476 | +0.29(+9.01%) |
Mar 05, 2018 | 3.160 | 3.240 | 3.110 | 3.220 | 41,644 | +0.03(+0.94%) |
Mar 02, 2018 | 3.130 | 3.190 | 3.050 | 3.190 | 57,401 | +0.08(+2.57%) |
Mar 01, 2018 | 3.200 | 3.230 | 3.040 | 3.110 | 99,722 | -0.04(-1.27%) |
Feb 28, 2018 | 3.100 | 3.280 | 3.100 | 3.150 | 230,952 | +0.03(+0.93%) |
Feb 27, 2018 | 3.140 | 3.450 | 3.120 | 3.121 | 445,401 | -0.05(-1.55%) |
Feb 26, 2018 | 3.120 | 3.180 | 3.070 | 3.170 | 77,989 | +0.09(+2.92%) |
Feb 23, 2018 | 3.120 | 3.140 | 3.050 | 3.080 | 87,297 | -0.05(-1.59%) |
Feb 22, 2018 | 3.200 | 3.240 | 3.120 | 3.130 | 116,764 | -0.01(-0.31%) |
Feb 21, 2018 | 3.190 | 3.250 | 3.060 | 3.140 | 112,253 | -0.06(-1.89%) |
Feb 20, 2018 | 3.200 | 3.350 | 3.110 | 3.200 | 265,246 | +0.03(+0.95%) |
Feb 16, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.12(+3.93%) | |
Feb 15, 2018 | 3.060 | 3.143 | 3.020 | 3.050 | 106,236 | -0.06(-1.93%) |
Feb 14, 2018 | 3.210 | 3.228 | 3.000 | 3.110 | 130,554 | -0.10(-3.12%) |
Feb 13, 2018 | 3.260 | 3.320 | 3.100 | 3.210 | 84,899 | -0.04(-1.23%) |
Feb 12, 2018 | 3.090 | 3.250 | 3.000 | 3.250 | 183,479 | +0.22(+7.14%) |
Feb 09, 2018 | 3.267 | 3.330 | 2.870 | 3.033 | 354,040 | -0.23(-6.95%) |
Feb 08, 2018 | 3.400 | 3.400 | 3.200 | 3.260 | 130,776 | -0.10(-2.98%) |
Feb 07, 2018 | 3.480 | 3.531 | 3.300 | 3.360 | 105,780 | -0.07(-2.04%) |
Feb 06, 2018 | 3.470 | 3.470 | 3.110 | 3.430 | 191,892 | -0.14(-3.92%) |
Feb 05, 2018 | 3.750 | 3.750 | 3.500 | 3.570 | 217,544 | -0.18(-4.80%) |
Feb 02, 2018 | 3.850 | 3.850 | 3.621 | 3.750 | 157,611 | -0.06(-1.57%) |