Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.830 | 2.880 | 2.820 | 2.870 | 1,992,229 | +0.01(+0.35%) |
Apr 27, 2018 | 2.870 | 2.900 | 2.850 | 2.860 | 1,614,144 | +0.02(+0.70%) |
Apr 26, 2018 | 2.840 | 2.870 | 2.820 | 2.840 | 1,869,914 | +0.01(+0.35%) |
Apr 25, 2018 | 2.790 | 2.870 | 2.790 | 2.830 | 1,961,564 | -0.02(-0.70%) |
Apr 24, 2018 | 2.820 | 2.850 | 2.790 | 2.850 | 2,591,687 | +0.06(+2.15%) |
Apr 23, 2018 | 2.810 | 2.810 | 2.761 | 2.790 | 2,043,539 | -0.05(-1.76%) |
Apr 20, 2018 | 2.900 | 2.900 | 2.820 | 2.840 | 1,939,439 | -0.08(-2.74%) |
Apr 19, 2018 | 2.940 | 2.970 | 2.860 | 2.920 | 3,421,603 | -0.02(-0.68%) |
Apr 18, 2018 | 2.970 | 3.010 | 2.900 | 2.940 | 5,302,306 | +0.03(+1.03%) |
Apr 17, 2018 | 2.850 | 2.950 | 2.830 | 2.910 | 3,203,923 | +0.05(+1.75%) |
Apr 16, 2018 | 2.850 | 2.880 | 2.810 | 2.860 | 1,676,313 | +0.01(+0.35%) |
Apr 13, 2018 | 2.900 | 2.940 | 2.850 | 2.850 | 2,788,413 | -0.04(-1.38%) |
Apr 12, 2018 | 2.860 | 2.900 | 2.820 | 2.890 | 2,920,945 | +0.00(+0.00%) |
Apr 11, 2018 | 2.810 | 3.020 | 2.810 | 2.890 | 9,899,287 | +0.14(+5.09%) |
Apr 10, 2018 | 2.740 | 2.760 | 2.710 | 2.750 | 1,593,207 | +0.03(+1.10%) |
Apr 09, 2018 | 2.690 | 2.770 | 2.680 | 2.720 | 1,916,298 | +0.02(+0.74%) |
Apr 06, 2018 | 2.710 | 2.720 | 2.670 | 2.700 | 1,552,717 | +0.01(+0.37%) |
Apr 05, 2018 | 2.640 | 2.700 | 2.635 | 2.690 | 2,144,481 | +0.01(+0.37%) |
Apr 04, 2018 | 2.760 | 2.760 | 2.650 | 2.680 | 1,977,669 | -0.06(-2.19%) |
Apr 03, 2018 | 2.760 | 2.770 | 2.700 | 2.740 | 2,763,301 | -0.03(-1.08%) |
Apr 02, 2018 | 2.760 | 2.780 | 2.735 | 2.770 | 3,283,238 | +0.04(+1.47%) |
Mar 29, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.05(+1.87%) | |
Mar 28, 2018 | 2.710 | 2.750 | 2.660 | 2.680 | 3,784,867 | -0.07(-2.55%) |
Mar 27, 2018 | 2.750 | 2.800 | 2.720 | 2.750 | 4,384,383 | -0.05(-1.79%) |
Mar 26, 2018 | 2.770 | 2.820 | 2.750 | 2.800 | 3,444,752 | +0.04(+1.45%) |
Mar 23, 2018 | 2.830 | 2.830 | 2.750 | 2.760 | 4,405,168 | +0.03(+1.10%) |
Mar 22, 2018 | 2.780 | 2.785 | 2.710 | 2.730 | 4,396,219 | -0.05(-1.80%) |
Mar 21, 2018 | 2.740 | 2.820 | 2.700 | 2.780 | 5,102,298 | +0.07(+2.58%) |
Mar 20, 2018 | 2.740 | 2.770 | 2.700 | 2.710 | 3,399,949 | -0.04(-1.45%) |
Mar 19, 2018 | 2.900 | 2.910 | 2.730 | 2.750 | 5,845,742 | -0.16(-5.50%) |
Mar 16, 2018 | 2.930 | 2.960 | 2.910 | 2.910 | 13,413,507 | -0.04(-1.36%) |
Mar 15, 2018 | 2.900 | 2.970 | 2.820 | 2.950 | 6,223,659 | +0.09(+3.15%) |
Mar 14, 2018 | 2.890 | 2.910 | 2.845 | 2.860 | 4,725,931 | -0.03(-1.04%) |
Mar 13, 2018 | 2.880 | 2.930 | 2.840 | 2.890 | 4,127,874 | +0.01(+0.35%) |
Mar 12, 2018 | 2.880 | 2.910 | 2.840 | 2.880 | 4,537,159 | -0.02(-0.69%) |
Mar 09, 2018 | 2.860 | 2.945 | 2.860 | 2.900 | 2,468,267 | +0.00(+0.00%) |
Mar 08, 2018 | 2.950 | 2.980 | 2.850 | 2.900 | 3,971,227 | -0.05(-1.69%) |
Mar 07, 2018 | 2.905 | 2.950 | 2,610,037 | -0.04(-1.34%) | ||
Mar 06, 2018 | 2.950 | 3.030 | 2.950 | 2.990 | 3,253,939 | +0.09(+3.10%) |
Mar 05, 2018 | 3.010 | 3.010 | 2.890 | 2.900 | 3,609,167 | -0.10(-3.33%) |
Mar 02, 2018 | 3.130 | 3.130 | 2.990 | 3.000 | 2,793,792 | -0.05(-1.64%) |
Mar 01, 2018 | 2.930 | 3.080 | 2.890 | 3.050 | 4,539,877 | +0.08(+2.69%) |
Feb 28, 2018 | 2.990 | 3.020 | 2.960 | 2.970 | 3,752,032 | -0.01(-0.34%) |
Feb 27, 2018 | 3.120 | 3.130 | 2.970 | 2.980 | 5,652,322 | -0.17(-5.40%) |
Feb 26, 2018 | 3.060 | 3.150 | 3.040 | 3.150 | 3,874,773 | +0.13(+4.30%) |
Feb 23, 2018 | 2.930 | 3.060 | 2.900 | 3.020 | 4,045,503 | +0.11(+3.78%) |
Feb 22, 2018 | 2.910 | 3,258,790 | +0.02(+0.69%) | |||
Feb 21, 2018 | 2.890 | 3.000 | 2.880 | 2.890 | 3,931,513 | +0.04(+1.40%) |
Feb 20, 2018 | 2.850 | 2.900 | 2.840 | 2.850 | 3,576,784 | -0.06(-2.06%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.15(-4.90%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.970 | 3.060 | 4,882,591 | +0.00(+0.00%) |
Feb 14, 2018 | 2.890 | 3.090 | 2.860 | 3.060 | 8,673,444 | +0.17(+5.88%) |
Feb 13, 2018 | 2.940 | 2.980 | 2.840 | 2.890 | 2,981,926 | -0.03(-1.03%) |
Feb 12, 2018 | 2.750 | 2.935 | 2.750 | 2.920 | 5,026,350 | +0.21(+7.75%) |
Feb 09, 2018 | 2.860 | 2.860 | 2.650 | 2.710 | 7,606,017 | -0.14(-4.91%) |
Feb 08, 2018 | 2.780 | 2.920 | 2.780 | 2.850 | 6,800,118 | +0.08(+2.89%) |
Feb 07, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 5,009,849 | -0.03(-1.07%) |
Feb 06, 2018 | 2.940 | 2.950 | 2.800 | 2.800 | 6,312,157 | -0.19(-6.20%) |
Feb 05, 2018 | 2.940 | 3.000 | 2.900 | 2.985 | 3,394,198 | +0.05(+1.88%) |
Feb 02, 2018 | 3.030 | 3.030 | 2.910 | 2.930 | 6,575,909 | -0.14(-4.56%) |