Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.450 | 3.575 | 3.411 | 3.450 | 194,347 | -0.05(-1.43%) |
Apr 27, 2018 | 3.500 | 3.650 | 3.488 | 3.500 | 319,349 | -0.05(-1.41%) |
Apr 26, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 463,754 | +0.20(+5.97%) |
Apr 25, 2018 | 3.250 | 3.350 | 3.150 | 3.350 | 452,192 | +0.10(+3.08%) |
Apr 24, 2018 | 3.350 | 3.450 | 3.100 | 3.250 | 632,325 | -0.10(-2.99%) |
Apr 23, 2018 | 3.200 | 3.400 | 3.150 | 3.350 | 318,754 | +0.15(+4.69%) |
Apr 20, 2018 | 3.350 | 3.350 | 3.060 | 3.200 | 403,347 | -0.10(-3.03%) |
Apr 19, 2018 | 3.250 | 3.350 | 3.150 | 3.300 | 332,621 | +0.10(+3.12%) |
Apr 18, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 448,761 | +0.00(+0.00%) |
Apr 17, 2018 | 3.000 | 3.300 | 2.955 | 3.200 | 761,975 | +0.20(+6.67%) |
Apr 16, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 267,005 | +0.05(+1.69%) |
Apr 13, 2018 | 2.950 | 3.000 | 2.900 | 2.950 | 223,463 | +0.00(+0.00%) |
Apr 12, 2018 | 2.850 | 2.950 | 2.800 | 2.950 | 412,500 | +0.10(+3.51%) |
Apr 11, 2018 | 2.700 | 2.850 | 2.700 | 2.850 | 369,742 | +0.15(+5.56%) |
Apr 10, 2018 | 2.600 | 2.800 | 2.600 | 2.700 | 864,350 | +0.15(+5.88%) |
Apr 09, 2018 | 2.600 | 2.650 | 2.500 | 2.550 | 406,653 | -0.05(-1.92%) |
Apr 06, 2018 | 2.650 | 2.725 | 2.550 | 2.600 | 269,092 | -0.10(-3.70%) |
Apr 05, 2018 | 2.600 | 2.800 | 2.500 | 2.700 | 663,871 | +0.15(+5.88%) |
Apr 04, 2018 | 2.500 | 2.600 | 2.450 | 2.550 | 199,572 | +0.00(+0.00%) |
Apr 03, 2018 | 2.550 | 2.600 | 2.450 | 2.550 | 554,090 | +0.05(+2.00%) |
Apr 02, 2018 | 2.700 | 2.725 | 2.500 | 2.500 | 465,386 | -0.20(-7.41%) |
Mar 29, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.20(+8.00%) | |
Mar 28, 2018 | 2.600 | 2.650 | 2.400 | 2.500 | 807,940 | -0.20(-7.41%) |
Mar 27, 2018 | 2.750 | 2.800 | 2.650 | 2.700 | 502,986 | -0.05(-1.82%) |
Mar 26, 2018 | 3.100 | 3.100 | 2.700 | 2.750 | 1,354,227 | -0.30(-9.84%) |
Mar 23, 2018 | 3.150 | 2.969 | 3.050 | 691,912 | +0.10(+3.39%) | |
Mar 22, 2018 | 3.200 | 3.250 | 2.950 | 2.950 | 316,418 | -0.30(-9.23%) |
Mar 21, 2018 | 3.000 | 3.300 | 3.000 | 3.250 | 794,340 | +0.25(+8.33%) |
Mar 20, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 326,641 | -0.10(-3.23%) |
Mar 19, 2018 | 3.150 | 3.150 | 2.900 | 3.100 | 458,278 | -0.05(-1.59%) |
Mar 16, 2018 | 2.950 | 3.175 | 2.950 | 3.150 | 1,015,371 | +0.20(+6.78%) |
Mar 15, 2018 | 3.100 | 3.100 | 2.900 | 2.950 | 234,728 | -0.10(-3.28%) |
Mar 14, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 189,456 | -0.10(-3.17%) |
Mar 13, 2018 | 3.150 | 3.200 | 2.950 | 3.150 | 356,151 | +0.00(+0.00%) |
Mar 12, 2018 | 3.100 | 3.150 | 3.050 | 3.150 | 366,029 | +0.05(+1.61%) |
Mar 09, 2018 | 2.950 | 3.150 | 2.900 | 3.100 | 624,768 | +0.20(+6.90%) |
Mar 08, 2018 | 2.950 | 2.950 | 2.825 | 2.900 | 219,940 | -0.05(-1.69%) |
Mar 07, 2018 | 2.950 | 2.800 | 2.950 | 331,289 | +0.10(+3.51%) | |
Mar 06, 2018 | 3.050 | 3.100 | 2.850 | 2.850 | 300,225 | -0.15(-5.00%) |
Mar 05, 2018 | 2.750 | 3.050 | 2.750 | 3.000 | 536,492 | +0.20(+7.14%) |
Mar 02, 2018 | 2.750 | 2.850 | 2.650 | 2.800 | 464,934 | +0.00(+0.00%) |
Mar 01, 2018 | 2.800 | 2.900 | 2.700 | 2.800 | 425,094 | +0.05(+1.82%) |
Feb 28, 2018 | 3.000 | 3.000 | 2.750 | 2.750 | 631,724 | -0.25(-8.33%) |
Feb 27, 2018 | 3.100 | 3.150 | 2.950 | 3.000 | 417,390 | -0.10(-3.23%) |
Feb 26, 2018 | 3.050 | 3.100 | 2.950 | 3.100 | 518,631 | +0.15(+5.08%) |
Feb 23, 2018 | 2.850 | 2.950 | 2.800 | 2.950 | 424,025 | +0.15(+5.36%) |
Feb 22, 2018 | 2.950 | 2.800 | 399,170 | +0.05(+1.82%) | ||
Feb 21, 2018 | 2.800 | 2.950 | 2.700 | 2.750 | 287,712 | -0.10(-3.51%) |
Feb 20, 2018 | 2.800 | 3.000 | 2.750 | 2.850 | 659,212 | +0.10(+3.64%) |
Feb 16, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.15(-5.17%) | |
Feb 15, 2018 | 2.950 | 3.000 | 2.667 | 2.900 | 521,104 | -0.05(-1.69%) |
Feb 14, 2018 | 2.550 | 3.075 | 2.550 | 2.950 | 829,953 | +0.40(+15.69%) |
Feb 13, 2018 | 2.700 | 2.750 | 2.550 | 2.550 | 356,095 | -0.20(-7.27%) |
Feb 12, 2018 | 2.800 | 2.850 | 2.650 | 2.750 | 313,671 | +0.00(+0.00%) |
Feb 09, 2018 | 2.800 | 2.800 | 2.500 | 2.750 | 1,023,209 | -0.05(-1.79%) |
Feb 08, 2018 | 3.000 | 3.050 | 2.800 | 2.800 | 758,575 | -0.20(-6.67%) |
Feb 07, 2018 | 3.200 | 3.250 | 2.950 | 3.000 | 637,388 | -0.15(-4.76%) |
Feb 06, 2018 | 2.950 | 3.300 | 2.900 | 3.150 | 622,906 | +0.00(+0.00%) |
Feb 05, 2018 | 3.200 | 3.250 | 3.050 | 3.150 | 319,362 | -0.10(-3.08%) |
Feb 02, 2018 | 3.500 | 3.500 | 3.150 | 3.250 | 474,142 | -0.25(-7.14%) |