Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.960 | 3.030 | 2.935 | 3.000 | 1,341,300 | -0.04(-1.32%) |
Apr 27, 2018 | 3.030 | 3.080 | 3.010 | 3.040 | 689,893 | +0.00(+0.00%) |
Apr 26, 2018 | 3.000 | 3.080 | 2.995 | 3.040 | 925,040 | +0.04(+1.33%) |
Apr 25, 2018 | 2.980 | 3.056 | 2.960 | 3.000 | 848,629 | -0.05(-1.64%) |
Apr 24, 2018 | 2.970 | 3.050 | 2.950 | 3.050 | 1,052,597 | +0.11(+3.74%) |
Apr 23, 2018 | 2.980 | 3.030 | 2.930 | 2.940 | 1,542,207 | -0.12(-3.92%) |
Apr 20, 2018 | 3.080 | 3.100 | 2.960 | 3.060 | 2,208,824 | -0.10(-3.16%) |
Apr 19, 2018 | 3.140 | 3.240 | 3.050 | 3.160 | 2,235,258 | +0.07(+2.27%) |
Apr 18, 2018 | 3.100 | 3.160 | 3.035 | 3.090 | 3,201,511 | +0.13(+4.39%) |
Apr 17, 2018 | 2.820 | 2.980 | 2.820 | 2.960 | 2,027,652 | +0.14(+4.96%) |
Apr 16, 2018 | 2.850 | 2.910 | 2.780 | 2.820 | 1,452,903 | +0.01(+0.36%) |
Apr 13, 2018 | 2.750 | 2.910 | 2.740 | 2.810 | 1,981,553 | +0.10(+3.69%) |
Apr 12, 2018 | 2.690 | 2.780 | 2.610 | 2.710 | 1,169,315 | +0.00(+0.00%) |
Apr 11, 2018 | 2.700 | 2.820 | 2.670 | 2.710 | 2,434,709 | +0.02(+0.74%) |
Apr 10, 2018 | 2.630 | 2.700 | 2.580 | 2.690 | 1,457,256 | +0.10(+3.86%) |
Apr 09, 2018 | 2.400 | 2.640 | 2.400 | 2.590 | 2,051,313 | +0.17(+7.02%) |
Apr 06, 2018 | 2.470 | 2.480 | 2.420 | 2.420 | 596,823 | -0.03(-1.22%) |
Apr 05, 2018 | 2.380 | 2.480 | 2.380 | 2.450 | 528,163 | +0.02(+0.82%) |
Apr 04, 2018 | 2.440 | 2.440 | 2.380 | 2.430 | 724,502 | +0.04(+1.67%) |
Apr 03, 2018 | 2.430 | 2.440 | 2.370 | 2.390 | 859,313 | -0.05(-2.05%) |
Apr 02, 2018 | 2.460 | 2.550 | 2.440 | 2.440 | 1,287,670 | +0.01(+0.41%) |
Mar 29, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.05(+2.10%) | |
Mar 28, 2018 | 2.450 | 2.450 | 2.320 | 2.380 | 1,268,065 | -0.07(-2.86%) |
Mar 27, 2018 | 2.490 | 2.500 | 2.415 | 2.450 | 913,266 | -0.07(-2.78%) |
Mar 26, 2018 | 2.540 | 2.550 | 2.490 | 2.520 | 1,110,841 | +0.01(+0.40%) |
Mar 23, 2018 | 2.510 | 2.550 | 2.480 | 2.510 | 1,734,228 | +0.04(+1.62%) |
Mar 22, 2018 | 2.440 | 2.510 | 2.430 | 2.470 | 859,642 | -0.02(-0.80%) |
Mar 21, 2018 | 2.380 | 2.540 | 2.370 | 2.490 | 3,500,993 | +0.16(+6.87%) |
Mar 20, 2018 | 2.370 | 2.380 | 2.300 | 2.330 | 806,895 | -0.05(-2.10%) |
Mar 19, 2018 | 2.390 | 2.400 | 2.320 | 2.380 | 962,784 | -0.01(-0.42%) |
Mar 16, 2018 | 2.440 | 2.450 | 2.360 | 2.390 | 1,066,470 | -0.04(-1.65%) |
Mar 15, 2018 | 2.440 | 2.470 | 2.420 | 2.430 | 842,933 | -0.05(-2.02%) |
Mar 14, 2018 | 2.490 | 2.500 | 2.460 | 2.480 | 538,841 | +0.00(+0.00%) |
Mar 13, 2018 | 2.500 | 2.550 | 2.465 | 2.480 | 893,179 | +0.00(+0.00%) |
Mar 12, 2018 | 2.420 | 2.490 | 2.390 | 2.480 | 805,816 | +0.02(+0.81%) |
Mar 09, 2018 | 2.390 | 2.495 | 2.380 | 2.460 | 959,019 | +0.06(+2.50%) |
Mar 08, 2018 | 2.440 | 2.440 | 2.360 | 2.400 | 733,245 | -0.04(-1.64%) |
Mar 07, 2018 | 2.440 | 1,155,412 | +0.00(+0.00%) | |||
Mar 06, 2018 | 2.420 | 2.510 | 2.400 | 2.440 | 1,765,735 | +0.07(+2.95%) |
Mar 05, 2018 | 2.370 | 2.400 | 2.330 | 2.370 | 892,336 | +0.01(+0.42%) |
Mar 02, 2018 | 2.300 | 2.400 | 2.280 | 2.360 | 1,672,026 | +0.07(+3.06%) |
Mar 01, 2018 | 2.170 | 2.307 | 2.120 | 2.290 | 1,445,580 | +0.09(+4.09%) |
Feb 28, 2018 | 2.220 | 2.260 | 2.180 | 2.200 | 1,068,977 | -0.02(-0.90%) |
Feb 27, 2018 | 2.320 | 2.320 | 2.170 | 2.220 | 1,419,531 | -0.11(-4.72%) |
Feb 26, 2018 | 2.310 | 2.400 | 2.270 | 2.330 | 1,221,939 | +0.07(+3.10%) |
Feb 23, 2018 | 2.210 | 2.260 | 2.180 | 2.260 | 800,217 | +0.05(+2.26%) |
Feb 22, 2018 | 2.210 | 820,358 | +0.00(+0.00%) | |||
Feb 21, 2018 | 2.230 | 2.315 | 2.180 | 2.210 | 1,094,827 | +0.01(+0.45%) |
Feb 20, 2018 | 2.270 | 2.300 | 2.200 | 2.200 | 1,037,653 | -0.09(-3.93%) |
Feb 16, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.11(-4.58%) | |
Feb 15, 2018 | 2.430 | 2.430 | 2.311 | 2.400 | 983,919 | +0.00(+0.00%) |
Feb 14, 2018 | 2.200 | 2.420 | 2.200 | 2.400 | 1,645,316 | +0.19(+8.60%) |
Feb 13, 2018 | 2.230 | 2.285 | 2.190 | 2.210 | 721,171 | -0.02(-0.90%) |
Feb 12, 2018 | 2.120 | 2.275 | 2.095 | 2.230 | 1,252,649 | +0.12(+5.69%) |
Feb 09, 2018 | 2.150 | 2.190 | 2.000 | 2.110 | 2,320,327 | -0.04(-1.86%) |
Feb 08, 2018 | 2.220 | 2.235 | 2.150 | 2.150 | 1,319,737 | -0.04(-1.83%) |
Feb 07, 2018 | 2.240 | 2.260 | 2.160 | 2.190 | 1,260,824 | -0.06(-2.67%) |
Feb 06, 2018 | 2.220 | 2.290 | 2.220 | 2.250 | 1,181,345 | +0.00(+0.22%) |
Feb 05, 2018 | 2.240 | 2.310 | 2.160 | 2.245 | 2,307,127 | +0.00(+0.22%) |
Feb 02, 2018 | 2.300 | 2.330 | 2.240 | 2.240 | 1,774,791 | -0.14(-5.88%) |