Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.400 | 3.421 | 2.920 | 3.100 | 314,132 | -0.26(-7.74%) |
Apr 27, 2018 | 3.030 | 4.300 | 3.030 | 3.360 | 2,768,380 | +0.35(+11.63%) |
Apr 26, 2018 | 3.080 | 3.100 | 3.000 | 3.010 | 18,845 | -0.07(-2.27%) |
Apr 25, 2018 | 3.100 | 3.150 | 3.010 | 3.080 | 38,867 | -0.02(-0.65%) |
Apr 24, 2018 | 3.180 | 3.188 | 3.060 | 3.100 | 17,965 | +0.01(+0.32%) |
Apr 23, 2018 | 3.160 | 3.160 | 3.090 | 3.090 | 25,006 | -0.07(-2.09%) |
Apr 20, 2018 | 3.073 | 3.160 | 3.073 | 3.156 | 15,791 | -0.09(-2.89%) |
Apr 19, 2018 | 3.076 | 3.250 | 3.076 | 3.250 | 14,781 | +0.15(+4.84%) |
Apr 18, 2018 | 3.140 | 3.220 | 3.050 | 3.100 | 19,476 | -0.04(-1.27%) |
Apr 17, 2018 | 3.290 | 3.300 | 3.010 | 3.140 | 54,313 | -0.08(-2.48%) |
Apr 16, 2018 | 3.440 | 3.440 | 3.160 | 3.220 | 54,481 | -0.17(-5.08%) |
Apr 13, 2018 | 3.400 | 3.450 | 3.340 | 3.393 | 31,763 | +0.04(+1.27%) |
Apr 12, 2018 | 3.490 | 3.500 | 3.310 | 3.350 | 44,296 | -0.14(-4.01%) |
Apr 11, 2018 | 3.250 | 3.573 | 3.170 | 3.490 | 105,886 | +0.24(+7.38%) |
Apr 10, 2018 | 2.980 | 3.360 | 2.960 | 3.250 | 109,213 | +0.26(+8.70%) |
Apr 09, 2018 | 3.190 | 3.190 | 2.960 | 2.990 | 53,108 | -0.16(-5.08%) |
Apr 06, 2018 | 3.160 | 3.200 | 3.101 | 3.150 | 56,366 | +0.03(+0.96%) |
Apr 05, 2018 | 3.100 | 3.200 | 2.990 | 3.120 | 81,693 | +0.16(+5.41%) |
Apr 04, 2018 | 2.820 | 3.018 | 2.820 | 2.960 | 28,909 | +0.09(+3.14%) |
Apr 03, 2018 | 2.811 | 2.977 | 2.731 | 2.870 | 25,556 | -0.02(-0.69%) |
Apr 02, 2018 | 2.950 | 3.140 | 2.760 | 2.890 | 55,577 | -0.06(-2.03%) |
Mar 29, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.15(+5.36%) | |
Mar 28, 2018 | 2.850 | 2.864 | 2.651 | 2.800 | 71,400 | -0.05(-1.75%) |
Mar 27, 2018 | 3.010 | 3.079 | 2.830 | 2.850 | 48,407 | -0.17(-5.63%) |
Mar 26, 2018 | 3.150 | 3.240 | 2.800 | 3.020 | 189,775 | -0.08(-2.58%) |
Mar 23, 2018 | 3.460 | 3.490 | 3.100 | 3.100 | 102,767 | -0.30(-8.82%) |
Mar 22, 2018 | 3.870 | 3.900 | 3.390 | 3.400 | 234,832 | -0.32(-8.60%) |
Mar 21, 2018 | 3.400 | 3.950 | 3.290 | 3.720 | 453,604 | +0.30(+8.77%) |
Mar 20, 2018 | 3.350 | 3.590 | 3.050 | 3.420 | 310,503 | +0.06(+1.79%) |
Mar 19, 2018 | 3.450 | 3.450 | 3.300 | 3.360 | 206,335 | -0.09(-2.61%) |
Mar 16, 2018 | 3.100 | 3.480 | 2.730 | 3.450 | 603,393 | +0.38(+12.38%) |
Mar 15, 2018 | 2.900 | 3.650 | 2.840 | 3.070 | 1,840,407 | +0.17(+5.86%) |
Mar 14, 2018 | 2.510 | 2.990 | 2.500 | 2.900 | 411,979 | +0.40(+16.00%) |
Mar 13, 2018 | 2.500 | 2.570 | 2.470 | 2.500 | 44,833 | -0.06(-2.34%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.410 | 2.560 | 71,823 | -0.21(-7.58%) |
Mar 09, 2018 | 2.570 | 2.900 | 2.510 | 2.770 | 206,447 | +0.18(+6.95%) |
Mar 08, 2018 | 2.370 | 2.590 | 2.340 | 2.590 | 46,975 | +0.24(+10.21%) |
Mar 07, 2018 | 2.270 | 2.450 | 2.270 | 2.350 | 28,629 | +0.04(+1.73%) |
Mar 06, 2018 | 2.400 | 2.400 | 2.300 | 2.310 | 27,754 | -0.09(-3.75%) |
Mar 05, 2018 | 2.510 | 2.545 | 2.400 | 2.400 | 41,397 | -0.10(-4.00%) |
Mar 02, 2018 | 2.350 | 2.580 | 2.350 | 2.500 | 45,036 | +0.13(+5.49%) |
Mar 01, 2018 | 2.400 | 2.430 | 2.350 | 2.370 | 34,067 | -0.07(-2.87%) |
Feb 28, 2018 | 2.530 | 2.530 | 2.403 | 2.440 | 18,604 | -0.06(-2.40%) |
Feb 27, 2018 | 2.540 | 2.590 | 2.490 | 2.500 | 29,662 | -0.01(-0.40%) |
Feb 26, 2018 | 2.570 | 2.640 | 2.510 | 2.510 | 39,816 | +0.00(+0.00%) |
Feb 23, 2018 | 2.570 | 2.570 | 2.490 | 2.510 | 11,935 | +0.02(+0.80%) |
Feb 22, 2018 | 2.450 | 2.550 | 2.450 | 2.490 | 27,154 | -0.05(-1.97%) |
Feb 21, 2018 | 2.660 | 2.660 | 2.410 | 2.540 | 38,726 | -0.01(-0.39%) |
Feb 20, 2018 | 2.580 | 2.580 | 2.550 | 2.550 | 31,594 | -0.10(-3.77%) |
Feb 16, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.01(+0.42%) | |
Feb 15, 2018 | 2.640 | 2.790 | 2.560 | 2.639 | 25,394 | +0.01(+0.34%) |
Feb 14, 2018 | 2.550 | 2.790 | 2.550 | 2.630 | 12,403 | +0.08(+3.14%) |
Feb 13, 2018 | 2.640 | 2.670 | 2.550 | 2.550 | 21,314 | -0.14(-5.20%) |
Feb 12, 2018 | 2.440 | 2.716 | 2.405 | 2.690 | 46,451 | +0.10(+3.86%) |
Feb 09, 2018 | 2.600 | 2.660 | 2.250 | 2.590 | 79,509 | +0.04(+1.56%) |
Feb 08, 2018 | 2.514 | 2.640 | 2.501 | 2.550 | 18,196 | -0.02(-0.77%) |
Feb 07, 2018 | 2.574 | 2.574 | 2.570 | 23,486 | -0.00(-0.16%) | |
Feb 06, 2018 | 2.460 | 2.590 | 2.350 | 2.574 | 64,858 | +0.10(+3.92%) |
Feb 05, 2018 | 2.610 | 2.610 | 2.460 | 2.477 | 50,755 | -0.13(-5.10%) |
Feb 02, 2018 | 2.660 | 2.729 | 2.610 | 2.610 | 74,857 | -0.07(-2.61%) |