Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.899 | 2.989 | 2.842 | 2.842 | 14,251 | -0.05(-1.84%) |
Apr 27, 2018 | 2.879 | 2.899 | 2.874 | 2.895 | 16,490 | +0.00(+0.00%) |
Apr 26, 2018 | 2.870 | 2.920 | 2.862 | 2.895 | 37,568 | +0.02(+0.86%) |
Apr 25, 2018 | 2.870 | 2.870 | 2.870 | 2.870 | 1,146 | +0.00(+0.14%) |
Apr 24, 2018 | 2.905 | 2.905 | 2.866 | 2.866 | 19,075 | -0.04(-1.35%) |
Apr 23, 2018 | 2.928 | 2.928 | 2.899 | 2.905 | 22,816 | -0.00(-0.06%) |
Apr 20, 2018 | 2.899 | 2.932 | 2.899 | 2.907 | 4,916 | -0.00(-0.00%) |
Apr 19, 2018 | 2.952 | 2.952 | 2.899 | 2.907 | 39,256 | -0.03(-1.11%) |
Apr 18, 2018 | 2.883 | 2.969 | 2.883 | 2.940 | 58,785 | +0.03(+1.13%) |
Apr 17, 2018 | 2.911 | 2.940 | 2.899 | 2.907 | 56,995 | -0.02(-0.84%) |
Apr 16, 2018 | 2.907 | 2.944 | 2.904 | 2.932 | 16,383 | +0.01(+0.42%) |
Apr 13, 2018 | 2.928 | 2.928 | 2.895 | 2.920 | 43,758 | -0.01(-0.42%) |
Apr 12, 2018 | 2.934 | 2.940 | 2.899 | 2.932 | 18,870 | +0.00(+0.14%) |
Apr 11, 2018 | 2.899 | 2.928 | 2.899 | 2.928 | 24,216 | -0.00(-0.14%) |
Apr 10, 2018 | 2.925 | 2.940 | 2.911 | 2.932 | 20,021 | +0.00(+0.14%) |
Apr 09, 2018 | 2.903 | 2.936 | 2.903 | 2.928 | 15,917 | +0.02(+0.71%) |
Apr 06, 2018 | 2.899 | 2.928 | 2.899 | 2.907 | 11,813 | -0.01(-0.42%) |
Apr 05, 2018 | 2.940 | 2.952 | 2.879 | 2.920 | 51,725 | +0.01(+0.28%) |
Apr 04, 2018 | 2.846 | 2.911 | 2.846 | 2.911 | 52,405 | +0.02(+0.71%) |
Apr 03, 2018 | 2.899 | 2.931 | 2.866 | 2.891 | 40,970 | +0.01(+0.43%) |
Apr 02, 2018 | 2.956 | 2.956 | 2.858 | 2.879 | 25,045 | -0.07(-2.32%) |
Mar 29, 2018 | 2.947 | 2.947 | 2.947 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.956 | 2.956 | 2.907 | 2.928 | 15,898 | -0.02(-0.56%) |
Mar 27, 2018 | 2.948 | 2.969 | 2.920 | 2.944 | 22,314 | -0.01(-0.42%) |
Mar 26, 2018 | 2.920 | 2.956 | 2.899 | 2.956 | 24,728 | +0.07(+2.56%) |
Mar 23, 2018 | 2.883 | 2.911 | 2.879 | 2.883 | 22,450 | -0.04(-1.26%) |
Mar 22, 2018 | 2.928 | 2.928 | 2.870 | 2.920 | 47,899 | -0.05(-1.66%) |
Mar 21, 2018 | 2.932 | 2.969 | 2.932 | 2.969 | 29,923 | +0.03(+0.91%) |
Mar 20, 2018 | 2.915 | 2.942 | 2.915 | 2.942 | 2,372 | +0.02(+0.63%) |
Mar 19, 2018 | 2.920 | 2.924 | 2.901 | 2.924 | 39,414 | +0.00(+0.00%) |
Mar 16, 2018 | 2.965 | 2.965 | 2.924 | 2.924 | 8,457 | -0.05(-1.66%) |
Mar 15, 2018 | 2.969 | 2.985 | 2.940 | 2.973 | 45,601 | -0.01(-0.28%) |
Mar 14, 2018 | 3.014 | 3.014 | 2.973 | 2.981 | 20,356 | +0.00(+0.12%) |
Mar 13, 2018 | 2.984 | 2.984 | 2.973 | 2.978 | 14,000 | -0.01(-0.39%) |
Mar 12, 2018 | 2.989 | 2.997 | 2.977 | 2.989 | 14,720 | -0.01(-0.41%) |
Mar 09, 2018 | 2.948 | 3.002 | 2.948 | 3.002 | 33,466 | +0.06(+1.89%) |
Mar 08, 2018 | 2.940 | 2.954 | 2.915 | 2.946 | 13,166 | +0.01(+0.20%) |
Mar 07, 2018 | 2.932 | 2.952 | 2.932 | 2.940 | 16,439 | +0.00(+0.14%) |
Mar 06, 2018 | 2.944 | 2.962 | 2.913 | 2.936 | 41,872 | -0.02(-0.58%) |
Mar 05, 2018 | 2.928 | 2.965 | 2.928 | 2.953 | 22,985 | +0.03(+1.14%) |
Mar 02, 2018 | 2.883 | 2.928 | 2.883 | 2.920 | 17,853 | +0.00(+0.00%) |
Mar 01, 2018 | 2.965 | 2.965 | 2.911 | 2.920 | 57,085 | -0.00(-0.14%) |
Feb 28, 2018 | 2.997 | 3.014 | 2.924 | 2.924 | 116,507 | -0.08(-2.60%) |
Feb 27, 2018 | 2.993 | 3.022 | 2.993 | 3.002 | 18,497 | -0.01(-0.41%) |
Feb 26, 2018 | 3.006 | 3.026 | 3.006 | 3.014 | 14,993 | +0.00(+0.14%) |
Feb 23, 2018 | 2.973 | 3.018 | 2.965 | 3.010 | 41,821 | +0.04(+1.42%) |
Feb 22, 2018 | 2.959 | 2.977 | 2.959 | 2.968 | 28,413 | +0.01(+0.37%) |
Feb 21, 2018 | 2.940 | 2.985 | 2.940 | 2.956 | 68,494 | +0.03(+1.12%) |
Feb 20, 2018 | 2.920 | 2.965 | 2.920 | 2.924 | 60,804 | +0.00(+0.14%) |
Feb 16, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.04(-1.39%) | |
Feb 15, 2018 | 2.973 | 2.973 | 2.952 | 2.961 | 9,664 | +0.01(+0.42%) |
Feb 14, 2018 | 2.903 | 2.956 | 2.903 | 2.948 | 39,502 | +0.03(+0.98%) |
Feb 13, 2018 | 2.936 | 2.936 | 2.915 | 2.920 | 6,462 | -0.01(-0.28%) |
Feb 12, 2018 | 2.903 | 2.936 | 2.891 | 2.928 | 37,610 | +0.04(+1.42%) |
Feb 09, 2018 | 2.911 | 2.940 | 2.788 | 2.887 | 112,640 | -0.02(-0.71%) |
Feb 08, 2018 | 2.921 | 2.952 | 2.907 | 2.907 | 9,842 | -0.05(-1.80%) |
Feb 07, 2018 | 2.932 | 2.981 | 2.932 | 2.961 | 61,207 | -0.01(-0.28%) |
Feb 06, 2018 | 2.866 | 2.970 | 2.825 | 2.969 | 27,262 | +0.06(+2.12%) |
Feb 05, 2018 | 3.002 | 3.005 | 2.887 | 2.907 | 88,355 | -0.11(-3.67%) |
Feb 02, 2018 | 3.043 | 3.049 | 3.016 | 3.018 | 36,215 | -0.03(-1.05%) |