Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.840 | 2.880 | 2.810 | 2.850 | 23,686 | +0.02(+0.71%) |
Apr 27, 2018 | 2.630 | 2.830 | 2.630 | 2.830 | 38,515 | +0.20(+7.60%) |
Apr 26, 2018 | 2.730 | 2.740 | 2.620 | 2.630 | 46,725 | -0.13(-4.71%) |
Apr 25, 2018 | 2.702 | 2.850 | 2.700 | 2.760 | 83,860 | +0.06(+2.22%) |
Apr 24, 2018 | 2.660 | 2.750 | 2.640 | 2.700 | 64,167 | +0.06(+2.27%) |
Apr 23, 2018 | 2.670 | 2.680 | 2.630 | 2.640 | 14,012 | -0.01(-0.38%) |
Apr 20, 2018 | 2.560 | 2.680 | 2.540 | 2.650 | 36,376 | +0.10(+3.92%) |
Apr 19, 2018 | 2.630 | 2.640 | 2.540 | 2.550 | 17,113 | -0.11(-4.14%) |
Apr 18, 2018 | 2.470 | 2.660 | 2.420 | 2.660 | 100,167 | +0.20(+8.13%) |
Apr 17, 2018 | 2.450 | 2.460 | 2.432 | 2.460 | 16,680 | +0.02(+0.82%) |
Apr 16, 2018 | 2.410 | 2.440 | 2.330 | 2.440 | 51,787 | +0.06(+2.52%) |
Apr 13, 2018 | 2.420 | 2.430 | 2.380 | 2.380 | 8,584 | -0.04(-1.65%) |
Apr 12, 2018 | 2.430 | 2.469 | 2.370 | 2.420 | 8,612 | -0.01(-0.41%) |
Apr 11, 2018 | 2.480 | 2.480 | 2.420 | 2.430 | 9,434 | -0.05(-2.02%) |
Apr 10, 2018 | 2.360 | 2.480 | 2.360 | 2.480 | 21,064 | +0.14(+5.98%) |
Apr 09, 2018 | 2.410 | 2.410 | 2.340 | 2.340 | 16,436 | -0.07(-2.90%) |
Apr 06, 2018 | 2.480 | 2.520 | 2.150 | 2.410 | 109,584 | -0.08(-3.21%) |
Apr 05, 2018 | 2.530 | 2.530 | 2.430 | 2.490 | 25,410 | -0.02(-0.80%) |
Apr 04, 2018 | 2.470 | 2.510 | 2.468 | 2.510 | 23,445 | +0.00(+0.00%) |
Apr 03, 2018 | 2.520 | 2.530 | 2.475 | 2.510 | 31,754 | -0.01(-0.40%) |
Apr 02, 2018 | 2.520 | 2.550 | 2.500 | 2.520 | 20,405 | -0.04(-1.52%) |
Mar 29, 2018 | 2.559 | 2.559 | 2.559 | 0 | +0.05(+1.95%) | |
Mar 28, 2018 | 2.600 | 2.600 | 2.471 | 2.510 | 20,635 | -0.10(-3.83%) |
Mar 27, 2018 | 2.590 | 2.680 | 2.572 | 2.610 | 51,808 | +0.01(+0.38%) |
Mar 26, 2018 | 2.630 | 2.630 | 2.500 | 2.600 | 52,044 | +0.09(+3.59%) |
Mar 23, 2018 | 2.570 | 2.570 | 2.500 | 2.510 | 29,738 | -0.06(-2.33%) |
Mar 22, 2018 | 2.590 | 2.680 | 2.541 | 2.570 | 24,472 | -0.04(-1.53%) |
Mar 21, 2018 | 2.670 | 2.710 | 2.610 | 2.610 | 35,593 | -0.08(-2.97%) |
Mar 20, 2018 | 2.600 | 2.710 | 2.600 | 2.690 | 87,893 | +0.14(+5.49%) |
Mar 19, 2018 | 2.520 | 2.560 | 2.520 | 2.550 | 26,035 | +0.02(+0.79%) |
Mar 16, 2018 | 2.610 | 2.610 | 2.520 | 2.530 | 34,994 | -0.07(-2.69%) |
Mar 15, 2018 | 2.580 | 2.630 | 2.563 | 2.600 | 13,784 | +0.02(+0.78%) |
Mar 14, 2018 | 2.580 | 2.590 | 2.500 | 2.580 | 30,497 | +0.00(+0.00%) |
Mar 13, 2018 | 2.480 | 2.640 | 2.480 | 2.580 | 51,897 | +0.04(+1.57%) |
Mar 12, 2018 | 2.520 | 2.540 | 2.430 | 2.540 | 81,381 | +0.05(+2.01%) |
Mar 09, 2018 | 2.470 | 2.515 | 2.430 | 2.490 | 31,922 | +0.04(+1.63%) |
Mar 08, 2018 | 2.460 | 2.470 | 2.420 | 2.450 | 14,161 | -0.03(-1.21%) |
Mar 07, 2018 | 2.400 | 2.480 | 32,990 | -0.02(-0.80%) | ||
Mar 06, 2018 | 2.450 | 2.540 | 2.450 | 2.500 | 9,214 | +0.05(+2.04%) |
Mar 05, 2018 | 2.360 | 2.500 | 2.360 | 2.450 | 39,291 | +0.04(+1.66%) |
Mar 02, 2018 | 2.410 | 2.440 | 2.405 | 2.410 | 39,472 | -0.03(-1.23%) |
Mar 01, 2018 | 2.440 | 2.440 | 2.410 | 2.440 | 20,904 | +0.00(+0.00%) |
Feb 28, 2018 | 2.519 | 2.519 | 2.440 | 2.440 | 13,575 | +0.00(+0.00%) |
Feb 27, 2018 | 2.490 | 2.539 | 2.440 | 2.440 | 12,726 | -0.06(-2.40%) |
Feb 26, 2018 | 2.500 | 2.540 | 2.430 | 2.500 | 31,430 | -0.00(-0.04%) |
Feb 23, 2018 | 2.500 | 2.501 | 2.470 | 2.501 | 7,537 | +0.00(+0.04%) |
Feb 22, 2018 | 2.470 | 2.516 | 2.470 | 2.500 | 15,309 | +0.03(+1.21%) |
Feb 21, 2018 | 2.520 | 2.529 | 2.470 | 2.470 | 72,679 | -0.03(-1.20%) |
Feb 20, 2018 | 2.390 | 2.550 | 2.390 | 2.500 | 63,942 | +0.10(+4.17%) |
Feb 16, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.02(-0.83%) | |
Feb 15, 2018 | 2.560 | 2.570 | 2.420 | 2.420 | 26,645 | -0.09(-3.59%) |
Feb 14, 2018 | 2.430 | 2.590 | 2.380 | 2.510 | 44,791 | +0.08(+3.29%) |
Feb 13, 2018 | 2.360 | 2.420 | 2.360 | 2.430 | 22,645 | +0.06(+2.53%) |
Feb 12, 2018 | 2.330 | 2.392 | 2.330 | 2.370 | 19,954 | +0.05(+2.16%) |
Feb 09, 2018 | 2.410 | 2.412 | 2.220 | 2.320 | 120,657 | -0.09(-3.73%) |
Feb 08, 2018 | 2.500 | 2.500 | 2.400 | 2.410 | 64,920 | -0.07(-2.82%) |
Feb 07, 2018 | 2.570 | 2.600 | 2.450 | 2.480 | 28,943 | -0.07(-2.75%) |
Feb 06, 2018 | 2.400 | 2.580 | 2.380 | 2.550 | 92,744 | +0.13(+5.37%) |
Feb 05, 2018 | 2.610 | 2.610 | 2.410 | 2.420 | 67,266 | -0.16(-6.20%) |
Feb 02, 2018 | 2.620 | 2.650 | 2.550 | 2.580 | 83,359 | -0.06(-2.27%) |