Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.160 | 3.209 | 3.160 | 3.200 | 1,695 | +0.00(+0.00%) |
Apr 27, 2018 | 3.275 | 3.275 | 3.200 | 3.200 | 2,676 | -0.05(-1.54%) |
Apr 26, 2018 | 3.155 | 3.330 | 3.155 | 3.250 | 10,899 | -0.04(-1.22%) |
Apr 25, 2018 | 3.250 | 3.330 | 3.250 | 3.290 | 16,904 | +0.18(+5.79%) |
Apr 24, 2018 | 3.310 | 3.400 | 3.060 | 3.110 | 48,034 | -0.23(-6.86%) |
Apr 23, 2018 | 3.370 | 3.370 | 3.339 | 3.339 | 2,079 | -0.02(-0.62%) |
Apr 20, 2018 | 3.320 | 3.400 | 3.320 | 3.360 | 18,279 | +0.00(+0.00%) |
Apr 19, 2018 | 3.300 | 3.373 | 3.300 | 3.360 | 51,481 | +0.10(+3.07%) |
Apr 18, 2018 | 3.200 | 3.340 | 3.200 | 3.260 | 17,346 | +0.04(+1.24%) |
Apr 17, 2018 | 3.222 | 3.222 | 3.180 | 3.220 | 5,635 | +0.04(+1.26%) |
Apr 16, 2018 | 3.200 | 3.250 | 3.163 | 3.180 | 9,330 | -0.04(-1.24%) |
Apr 13, 2018 | 3.170 | 3.220 | 3.110 | 3.220 | 6,166 | +0.11(+3.54%) |
Apr 12, 2018 | 3.200 | 3.223 | 3.100 | 3.110 | 14,972 | -0.01(-0.32%) |
Apr 11, 2018 | 3.209 | 3.350 | 3.120 | 3.120 | 94,188 | +0.03(+0.97%) |
Apr 10, 2018 | 3.110 | 3.530 | 3.010 | 3.090 | 146,178 | -0.03(-0.96%) |
Apr 09, 2018 | 3.189 | 3.250 | 3.120 | 3.120 | 3,786 | +0.01(+0.20%) |
Apr 06, 2018 | 3.114 | 3.114 | 3.114 | 3.114 | 304 | -0.13(-3.89%) |
Apr 05, 2018 | 3.045 | 3.350 | 3.045 | 3.240 | 14,439 | +0.03(+0.93%) |
Apr 04, 2018 | 3.150 | 3.255 | 3.150 | 3.210 | 4,173 | +0.05(+1.58%) |
Apr 03, 2018 | 3.130 | 3.250 | 3.001 | 3.160 | 20,945 | +0.12(+3.95%) |
Apr 02, 2018 | 3.250 | 3.250 | 2.930 | 3.040 | 3,075 | -0.08(-2.56%) |
Mar 29, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.18(+6.12%) | |
Mar 28, 2018 | 2.884 | 3.080 | 2.884 | 2.940 | 7,675 | +0.09(+3.16%) |
Mar 27, 2018 | 3.030 | 3.130 | 2.850 | 2.850 | 11,418 | -0.18(-5.94%) |
Mar 26, 2018 | 2.950 | 3.080 | 2.794 | 3.030 | 10,365 | +0.16(+5.57%) |
Mar 23, 2018 | 3.120 | 3.200 | 2.810 | 2.870 | 25,908 | -0.27(-8.60%) |
Mar 22, 2018 | 3.250 | 3.375 | 3.140 | 3.140 | 23,938 | -0.12(-3.75%) |
Mar 21, 2018 | 3.280 | 3.580 | 3.240 | 3.262 | 179,479 | +0.04(+1.32%) |
Mar 20, 2018 | 3.320 | 3.400 | 3.200 | 3.220 | 24,753 | -0.04(-1.23%) |
Mar 19, 2018 | 3.320 | 3.400 | 3.140 | 3.260 | 52,941 | -0.06(-1.81%) |
Mar 16, 2018 | 3.430 | 3.440 | 3.250 | 3.320 | 52,716 | -0.06(-1.78%) |
Mar 15, 2018 | 3.400 | 3.670 | 3.350 | 3.380 | 144,101 | +0.04(+1.20%) |
Mar 14, 2018 | 3.301 | 3.430 | 3.301 | 3.340 | 40,037 | +0.01(+0.30%) |
Mar 13, 2018 | 3.300 | 3.432 | 3.238 | 3.330 | 26,769 | +0.02(+0.60%) |
Mar 12, 2018 | 3.240 | 3.502 | 3.240 | 3.310 | 70,396 | +0.01(+0.30%) |
Mar 09, 2018 | 3.271 | 3.500 | 3.271 | 3.300 | 131,075 | +0.07(+2.17%) |
Mar 08, 2018 | 3.333 | 3.344 | 3.230 | 3.230 | 23,004 | +0.03(+0.94%) |
Mar 07, 2018 | 3.200 | 3.300 | 3.200 | 3.200 | 32,486 | -0.04(-1.23%) |
Mar 06, 2018 | 3.310 | 3.345 | 3.230 | 3.240 | 27,583 | -0.05(-1.52%) |
Mar 05, 2018 | 3.360 | 3.750 | 3.210 | 3.290 | 167,929 | -0.05(-1.50%) |
Mar 02, 2018 | 3.240 | 3.490 | 3.200 | 3.340 | 176,148 | +0.13(+4.05%) |
Mar 01, 2018 | 3.220 | 3.289 | 3.200 | 3.210 | 22,285 | +0.01(+0.31%) |
Feb 28, 2018 | 3.430 | 3.479 | 3.200 | 3.200 | 40,556 | -0.16(-4.76%) |
Feb 27, 2018 | 3.050 | 3.570 | 3.020 | 3.360 | 219,069 | +0.35(+11.63%) |
Feb 26, 2018 | 2.950 | 3.150 | 2.950 | 3.010 | 84,109 | +0.06(+2.03%) |
Feb 23, 2018 | 2.900 | 3.200 | 2.820 | 2.950 | 105,133 | +0.08(+2.79%) |
Feb 22, 2018 | 3.060 | 2.810 | 2.870 | 71,399 | +0.06(+2.14%) | |
Feb 21, 2018 | 2.670 | 3.079 | 2.627 | 2.810 | 241,249 | +0.20(+7.66%) |
Feb 20, 2018 | 2.610 | 2.789 | 2.610 | 2.610 | 20,372 | +0.00(+0.00%) |
Feb 16, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.10(-3.69%) | |
Feb 15, 2018 | 2.900 | 2.900 | 2.600 | 2.710 | 48,365 | -0.09(-3.21%) |
Feb 14, 2018 | 2.808 | 2.900 | 2.800 | 2.800 | 11,330 | +0.02(+0.87%) |
Feb 13, 2018 | 2.600 | 2.970 | 2.600 | 2.776 | 90,230 | +0.23(+8.85%) |
Feb 12, 2018 | 2.470 | 2.560 | 2.470 | 2.550 | 8,158 | +0.15(+6.25%) |
Feb 09, 2018 | 2.600 | 2.600 | 2.330 | 2.400 | 32,092 | -0.20(-7.69%) |
Feb 08, 2018 | 2.740 | 2.830 | 2.600 | 2.600 | 29,933 | -0.19(-6.81%) |
Feb 07, 2018 | 2.780 | 2.940 | 2.725 | 2.790 | 35,829 | +0.01(+0.36%) |
Feb 06, 2018 | 2.720 | 2.920 | 2.500 | 2.780 | 99,459 | +0.06(+2.21%) |
Feb 05, 2018 | 2.820 | 3.250 | 2.700 | 2.720 | 145,039 | -0.12(-4.23%) |
Feb 02, 2018 | 3.250 | 3.250 | 2.807 | 2.840 | 95,151 | -0.42(-12.88%) |