Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.917 | 2.973 | 2.868 | 2.931 | 4,575,444 | +0.01(+0.48%) |
Apr 27, 2018 | 2.840 | 3.058 | 2.770 | 2.917 | 14,405,568 | +0.06(+2.21%) |
Apr 26, 2018 | 2.735 | 2.896 | 2.714 | 2.854 | 7,589,698 | +0.13(+4.63%) |
Apr 25, 2018 | 2.791 | 2.826 | 2.714 | 2.728 | 4,196,465 | -0.07(-2.51%) |
Apr 24, 2018 | 2.700 | 2.816 | 2.665 | 2.798 | 5,741,414 | +0.10(+3.64%) |
Apr 23, 2018 | 2.798 | 2.798 | 2.679 | 2.700 | 6,596,708 | -0.07(-2.53%) |
Apr 20, 2018 | 2.917 | 2.924 | 2.756 | 2.770 | 7,387,262 | -0.14(-4.82%) |
Apr 19, 2018 | 2.981 | 3.009 | 2.854 | 2.910 | 8,177,264 | -0.07(-2.35%) |
Apr 18, 2018 | 3.030 | 3.075 | 2.981 | 2.981 | 2,592,080 | -0.06(-1.85%) |
Apr 17, 2018 | 3.044 | 3.114 | 2.981 | 3.037 | 4,499,595 | +0.03(+0.93%) |
Apr 16, 2018 | 3.051 | 3.072 | 2.995 | 3.009 | 3,021,870 | -0.02(-0.69%) |
Apr 13, 2018 | 3.051 | 3.051 | 2.974 | 3.030 | 1,889,537 | -0.01(-0.23%) |
Apr 12, 2018 | 3.121 | 3.142 | 2.935 | 3.037 | 3,787,562 | -0.08(-2.70%) |
Apr 11, 2018 | 3.121 | 3.219 | 3.114 | 3.121 | 2,487,705 | -0.01(-0.22%) |
Apr 10, 2018 | 3.107 | 3.180 | 3.072 | 3.128 | 3,656,464 | +0.06(+1.83%) |
Apr 09, 2018 | 3.114 | 3.142 | 3.058 | 3.072 | 2,467,843 | -0.01(-0.45%) |
Apr 06, 2018 | 3.107 | 3.163 | 3.065 | 3.086 | 2,481,611 | -0.03(-0.90%) |
Apr 05, 2018 | 3.065 | 3.138 | 3.051 | 3.114 | 3,215,073 | +0.05(+1.60%) |
Apr 04, 2018 | 2.938 | 3.107 | 2.938 | 3.065 | 8,132,834 | +0.13(+4.55%) |
Apr 03, 2018 | 2.882 | 2.981 | 2.882 | 2.931 | 5,648,559 | +0.06(+2.20%) |
Apr 02, 2018 | 2.924 | 2.974 | 2.847 | 2.868 | 5,132,284 | -0.06(-1.92%) |
Mar 29, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.16(-5.23%) | |
Mar 28, 2018 | 3.037 | 3.128 | 3.023 | 3.086 | 9,038,251 | +0.06(+1.85%) |
Mar 27, 2018 | 3.010 | 3.103 | 2.916 | 3.030 | 8,287,712 | +0.02(+0.67%) |
Mar 26, 2018 | 2.922 | 3.026 | 2.906 | 3.010 | 6,731,186 | +0.11(+3.70%) |
Mar 23, 2018 | 2.936 | 2.976 | 2.842 | 2.902 | 6,249,498 | +0.00(+0.00%) |
Mar 22, 2018 | 2.815 | 2.961 | 2.788 | 2.902 | 5,460,230 | +0.09(+3.10%) |
Mar 21, 2018 | 2.782 | 2.869 | 2.768 | 2.815 | 4,162,893 | +0.04(+1.45%) |
Mar 20, 2018 | 2.943 | 2.953 | 2.768 | 2.775 | 6,546,294 | -0.15(-5.05%) |
Mar 19, 2018 | 2.916 | 2.929 | 2.815 | 2.922 | 5,211,560 | -0.03(-0.91%) |
Mar 16, 2018 | 2.869 | 2.953 | 2.812 | 2.949 | 6,140,588 | +0.09(+3.29%) |
Mar 15, 2018 | 2.936 | 2.953 | 2.788 | 2.855 | 7,210,900 | -0.07(-2.52%) |
Mar 14, 2018 | 3.130 | 3.144 | 2.922 | 2.929 | 10,082,813 | -0.23(-7.42%) |
Mar 13, 2018 | 3.164 | 3.177 | 3.113 | 3.164 | 2,530,315 | +0.03(+0.85%) |
Mar 12, 2018 | 3.110 | 3.170 | 3.090 | 3.137 | 2,833,064 | +0.03(+1.08%) |
Mar 09, 2018 | 3.177 | 3.197 | 3.053 | 3.103 | 4,102,140 | -0.07(-2.32%) |
Mar 08, 2018 | 3.204 | 3.264 | 3.170 | 3.177 | 2,032,459 | -0.02(-0.63%) |
Mar 07, 2018 | 3.197 | 2,273,403 | -0.02(-0.63%) | |||
Mar 06, 2018 | 3.291 | 3.311 | 3.170 | 3.217 | 3,338,308 | -0.07(-2.24%) |
Mar 05, 2018 | 3.197 | 3.331 | 3.197 | 3.291 | 3,184,045 | +0.07(+2.08%) |
Mar 02, 2018 | 3.130 | 3.231 | 3.077 | 3.224 | 3,768,869 | +0.07(+2.12%) |
Mar 01, 2018 | 3.103 | 3.211 | 3.093 | 3.157 | 3,626,833 | +0.05(+1.73%) |
Feb 28, 2018 | 3.070 | 3.167 | 3.066 | 3.103 | 3,910,955 | +0.04(+1.31%) |
Feb 27, 2018 | 3.311 | 3.371 | 3.056 | 3.063 | 5,094,908 | -0.24(-7.30%) |
Feb 26, 2018 | 3.237 | 3.311 | 3.184 | 3.304 | 3,600,507 | +0.07(+2.28%) |
Feb 23, 2018 | 3.137 | 3.234 | 3.130 | 3.231 | 3,653,169 | +0.12(+3.88%) |
Feb 22, 2018 | 3.110 | 3,243,869 | +0.05(+1.75%) | |||
Feb 21, 2018 | 3.144 | 3.170 | 3.056 | 3.056 | 3,248,978 | -0.09(-2.77%) |
Feb 20, 2018 | 3.184 | 3.271 | 3.144 | 3.144 | 4,717,819 | -0.05(-1.68%) |
Feb 16, 2018 | 3.197 | 3.197 | 3.197 | 0 | +0.05(+1.49%) | |
Feb 15, 2018 | 3.137 | 3.177 | 3.070 | 3.150 | 7,382,942 | +0.06(+1.95%) |
Feb 14, 2018 | 2.963 | 3.103 | 2.882 | 3.090 | 12,475,550 | +0.09(+3.13%) |
Feb 13, 2018 | 2.963 | 3.083 | 2.922 | 2.996 | 6,867,700 | -0.01(-0.22%) |
Feb 12, 2018 | 2.855 | 3.003 | 2.748 | 3.003 | 12,111,322 | +0.19(+6.67%) |
Feb 09, 2018 | 3.130 | 3.137 | 2.681 | 2.815 | 28,289,602 | -0.52(-15.66%) |
Feb 08, 2018 | 3.492 | 3.559 | 3.311 | 3.338 | 7,629,538 | -0.15(-4.41%) |
Feb 07, 2018 | 3.539 | 3.586 | 3.492 | 3.492 | 6,238,539 | -0.05(-1.33%) |
Feb 06, 2018 | 3.418 | 3.599 | 3.351 | 3.539 | 8,821,941 | +0.02(+0.48%) |
Feb 05, 2018 | 3.526 | 3.593 | 3.452 | 3.522 | 5,062,004 | -0.03(-0.85%) |
Feb 02, 2018 | 3.619 | 3.640 | 3.519 | 3.552 | 6,199,685 | -0.07(-1.85%) |