Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.238 | 3.263 | 3.197 | 3.205 | 9,574,067 | -0.07(-2.02%) |
Apr 27, 2018 | 3.238 | 3.280 | 3.238 | 3.271 | 4,185,192 | +0.04(+1.28%) |
Apr 26, 2018 | 3.230 | 3.288 | 3.222 | 3.230 | 9,649,695 | +0.01(+0.26%) |
Apr 25, 2018 | 3.197 | 3.238 | 3.180 | 3.222 | 8,033,215 | -0.01(-0.26%) |
Apr 24, 2018 | 3.197 | 3.247 | 3.189 | 3.230 | 6,963,085 | +0.03(+1.03%) |
Apr 23, 2018 | 3.139 | 3.222 | 3.131 | 3.197 | 8,654,746 | +0.00(+0.00%) |
Apr 20, 2018 | 3.164 | 3.205 | 3.123 | 3.197 | 6,803,292 | +0.01(+0.26%) |
Apr 19, 2018 | 3.214 | 3.247 | 3.164 | 3.189 | 7,773,704 | -0.03(-1.03%) |
Apr 18, 2018 | 3.255 | 3.304 | 3.209 | 3.222 | 13,847,558 | +0.02(+0.78%) |
Apr 17, 2018 | 3.156 | 3.247 | 3.147 | 3.197 | 10,783,629 | +0.02(+0.78%) |
Apr 16, 2018 | 3.180 | 3.205 | 3.147 | 3.172 | 15,250,484 | +0.02(+0.52%) |
Apr 13, 2018 | 3.164 | 3.222 | 3.139 | 3.156 | 9,123,806 | +0.02(+0.53%) |
Apr 12, 2018 | 3.081 | 3.156 | 3.048 | 3.139 | 8,643,156 | +0.02(+0.53%) |
Apr 11, 2018 | 3.090 | 3.164 | 3.081 | 3.123 | 20,864,652 | +0.09(+3.00%) |
Apr 10, 2018 | 2.982 | 3.069 | 2.949 | 3.032 | 13,515,695 | +0.04(+1.38%) |
Apr 09, 2018 | 3.139 | 3.197 | 2.957 | 2.990 | 26,372,530 | -0.28(-8.59%) |
Apr 06, 2018 | 3.288 | 3.337 | 3.242 | 3.271 | 14,918,003 | +0.00(+0.00%) |
Apr 05, 2018 | 3.222 | 3.277 | 3.209 | 3.271 | 12,902,886 | +0.02(+0.51%) |
Apr 04, 2018 | 3.296 | 3.313 | 3.238 | 3.255 | 11,835,021 | -0.02(-0.50%) |
Apr 03, 2018 | 3.238 | 3.321 | 3.197 | 3.271 | 13,040,456 | -0.01(-0.25%) |
Apr 02, 2018 | 3.296 | 3.304 | 3.247 | 3.280 | 11,098,899 | +0.02(+0.51%) |
Mar 29, 2018 | 3.263 | 3.263 | 3.263 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.230 | 3.288 | 3.180 | 3.205 | 10,189,842 | -0.07(-2.02%) |
Mar 27, 2018 | 3.238 | 3.296 | 3.214 | 3.271 | 12,607,948 | -0.02(-0.75%) |
Mar 26, 2018 | 3.205 | 3.321 | 3.198 | 3.296 | 19,483,464 | +0.12(+3.91%) |
Mar 23, 2018 | 3.057 | 3.214 | 3.048 | 3.172 | 16,055,145 | +0.17(+5.79%) |
Mar 22, 2018 | 3.057 | 3.086 | 2.982 | 2.999 | 12,379,429 | -0.06(-1.89%) |
Mar 21, 2018 | 3.007 | 3.090 | 2.990 | 3.057 | 18,938,496 | +0.08(+2.78%) |
Mar 20, 2018 | 3.024 | 3.032 | 2.949 | 2.974 | 8,327,658 | -0.05(-1.64%) |
Mar 19, 2018 | 3.007 | 3.040 | 2.974 | 3.024 | 10,468,161 | +0.03(+1.10%) |
Mar 16, 2018 | 3.007 | 3.048 | 2.957 | 2.990 | 20,729,992 | -0.02(-0.82%) |
Mar 15, 2018 | 3.015 | 3.024 | 2.966 | 3.015 | 8,499,763 | +0.00(+0.00%) |
Mar 14, 2018 | 2.982 | 3.057 | 2.974 | 3.015 | 10,646,802 | +0.05(+1.67%) |
Mar 13, 2018 | 3.007 | 3.024 | 2.949 | 2.966 | 8,758,343 | +0.00(+0.00%) |
Mar 12, 2018 | 2.916 | 2.974 | 2.900 | 2.966 | 11,107,216 | +0.02(+0.56%) |
Mar 09, 2018 | 2.982 | 2.999 | 2.924 | 2.949 | 10,841,973 | -0.04(-1.38%) |
Mar 08, 2018 | 2.999 | 3.024 | 2.941 | 2.990 | 8,121,752 | -0.01(-0.28%) |
Mar 07, 2018 | 2.974 | 2.999 | 10,293,502 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.057 | 3.090 | 3.024 | 3.073 | 12,933,386 | +0.08(+2.76%) |
Mar 05, 2018 | 3.007 | 3.015 | 2.957 | 2.990 | 7,720,872 | -0.02(-0.55%) |
Mar 02, 2018 | 3.065 | 3.090 | 2.982 | 3.007 | 9,984,873 | -0.02(-0.55%) |
Mar 01, 2018 | 2.924 | 3.061 | 2.891 | 3.024 | 13,086,420 | +0.07(+2.23%) |
Feb 28, 2018 | 2.949 | 2.982 | 2.933 | 2.957 | 11,414,246 | +0.01(+0.28%) |
Feb 27, 2018 | 2.957 | 2.982 | 2.875 | 2.949 | 10,751,992 | -0.03(-1.11%) |
Feb 26, 2018 | 2.982 | 3.048 | 2.966 | 2.982 | 9,723,925 | +0.02(+0.56%) |
Feb 23, 2018 | 2.990 | 3.015 | 2.957 | 2.966 | 9,416,790 | -0.03(-1.10%) |
Feb 22, 2018 | 2.990 | 2.999 | 10,230,108 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.156 | 3.172 | 3.057 | 3.065 | 17,856,234 | -0.07(-2.11%) |
Feb 20, 2018 | 3.214 | 3.255 | 3.123 | 3.131 | 16,748,768 | -0.12(-3.81%) |
Feb 16, 2018 | 3.255 | 3.255 | 3.255 | 0 | -0.03(-1.01%) | |
Feb 15, 2018 | 3.470 | 3.494 | 3.180 | 3.288 | 28,381,786 | -0.24(-6.79%) |
Feb 14, 2018 | 3.247 | 3.552 | 3.238 | 3.527 | 25,957,624 | +0.28(+8.65%) |
Feb 13, 2018 | 3.304 | 3.337 | 3.222 | 3.247 | 7,761,171 | -0.06(-1.75%) |
Feb 12, 2018 | 3.205 | 3.321 | 3.197 | 3.304 | 11,383,314 | +0.10(+3.09%) |
Feb 09, 2018 | 3.263 | 3.271 | 3.114 | 3.205 | 16,000,180 | -0.06(-1.77%) |
Feb 08, 2018 | 3.263 | 3.337 | 3.230 | 3.263 | 11,698,174 | +0.00(+0.00%) |
Feb 07, 2018 | 3.263 | 3.342 | 3.205 | 3.263 | 15,151,023 | -0.03(-1.00%) |
Feb 06, 2018 | 3.321 | 3.412 | 3.263 | 3.296 | 14,592,720 | -0.11(-3.27%) |
Feb 05, 2018 | 3.371 | 3.420 | 3.321 | 3.408 | 9,976,782 | +0.02(+0.61%) |
Feb 02, 2018 | 3.486 | 3.527 | 3.371 | 3.387 | 12,440,183 | -0.20(-5.53%) |