Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.900 | 1.980 | 1.810 | 1.840 | 427,495 | -0.04(-2.13%) |
Apr 27, 2018 | 2.030 | 2.100 | 1.850 | 1.880 | 892,960 | -0.11(-5.53%) |
Apr 26, 2018 | 1.790 | 2.060 | 1.770 | 1.990 | 1,463,087 | +0.26(+15.03%) |
Apr 25, 2018 | 1.830 | 1.850 | 1.700 | 1.730 | 432,795 | -0.06(-3.35%) |
Apr 24, 2018 | 1.750 | 1.900 | 1.711 | 1.790 | 955,637 | +0.08(+4.68%) |
Apr 23, 2018 | 1.750 | 1.770 | 1.660 | 1.710 | 458,172 | -0.02(-1.16%) |
Apr 20, 2018 | 1.750 | 1.760 | 1.650 | 1.730 | 686,866 | +0.00(+0.00%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.720 | 1.730 | 1,012,703 | -0.18(-9.42%) |
Apr 18, 2018 | 2.090 | 2.150 | 1.800 | 1.910 | 1,627,660 | -0.02(-1.04%) |
Apr 17, 2018 | 1.900 | 1.970 | 1.820 | 1.930 | 621,808 | +0.05(+2.66%) |
Apr 16, 2018 | 1.830 | 1.940 | 1.780 | 1.880 | 471,133 | +0.07(+3.87%) |
Apr 13, 2018 | 1.870 | 1.870 | 1.742 | 1.810 | 226,769 | -0.04(-2.16%) |
Apr 12, 2018 | 1.760 | 1.980 | 1.730 | 1.850 | 918,209 | +0.10(+5.71%) |
Apr 11, 2018 | 1.750 | 1.770 | 1.675 | 1.750 | 532,363 | +0.01(+0.57%) |
Apr 10, 2018 | 1.750 | 1.760 | 1.620 | 1.740 | 2,901,719 | -0.34(-16.35%) |
Apr 09, 2018 | 2.150 | 2.195 | 2.040 | 2.080 | 441,916 | -0.04(-1.89%) |
Apr 06, 2018 | 2.320 | 2.422 | 2.050 | 2.120 | 420,306 | -0.22(-9.40%) |
Apr 05, 2018 | 2.310 | 2.450 | 2.260 | 2.340 | 137,249 | +0.03(+1.30%) |
Apr 04, 2018 | 2.300 | 2.400 | 2.290 | 2.310 | 141,368 | -0.01(-0.43%) |
Apr 03, 2018 | 2.440 | 2.460 | 2.280 | 2.320 | 308,438 | -0.13(-5.31%) |
Apr 02, 2018 | 2.420 | 2.505 | 2.380 | 2.450 | 174,138 | +0.03(+1.24%) |
Mar 29, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.06(-2.42%) | |
Mar 28, 2018 | 2.580 | 2.580 | 2.340 | 2.480 | 297,817 | -0.10(-3.88%) |
Mar 27, 2018 | 2.530 | 2.690 | 2.480 | 2.580 | 465,238 | +0.06(+2.38%) |
Mar 26, 2018 | 2.360 | 2.550 | 2.210 | 2.520 | 1,615,685 | -0.19(-7.01%) |
Mar 23, 2018 | 2.880 | 2.890 | 2.690 | 2.710 | 386,680 | -0.17(-5.90%) |
Mar 22, 2018 | 3.000 | 3.029 | 2.850 | 2.880 | 211,480 | -0.17(-5.57%) |
Mar 21, 2018 | 3.050 | 3.090 | 2.970 | 3.050 | 96,819 | -0.02(-0.65%) |
Mar 20, 2018 | 3.130 | 3.130 | 2.940 | 3.070 | 243,417 | -0.07(-2.23%) |
Mar 19, 2018 | 3.190 | 3.190 | 3.020 | 3.140 | 142,970 | -0.05(-1.57%) |
Mar 16, 2018 | 3.150 | 3.190 | 3.020 | 3.190 | 199,729 | +0.02(+0.63%) |
Mar 15, 2018 | 3.340 | 3.340 | 3.130 | 3.170 | 250,808 | -0.15(-4.52%) |
Mar 14, 2018 | 3.380 | 3.390 | 3.260 | 3.320 | 132,335 | -0.06(-1.78%) |
Mar 13, 2018 | 3.500 | 3.500 | 3.300 | 3.380 | 110,196 | -0.12(-3.43%) |
Mar 12, 2018 | 3.500 | 3.500 | 3.440 | 3.500 | 142,323 | +0.01(+0.29%) |
Mar 09, 2018 | 3.490 | 3.540 | 3.380 | 3.490 | 159,177 | +0.01(+0.29%) |
Mar 08, 2018 | 3.430 | 3.540 | 3.330 | 3.480 | 125,564 | +0.05(+1.46%) |
Mar 07, 2018 | 3.400 | 3.620 | 3.360 | 3.430 | 189,654 | -0.09(-2.56%) |
Mar 06, 2018 | 3.390 | 3.550 | 3.330 | 3.520 | 213,628 | +0.20(+6.02%) |
Mar 05, 2018 | 3.250 | 3.470 | 3.250 | 3.320 | 247,158 | +0.08(+2.47%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.110 | 3.240 | 100,704 | +0.04(+1.25%) |
Mar 01, 2018 | 3.180 | 3.330 | 3.150 | 3.200 | 170,898 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.255 | 3.180 | 3.220 | 86,264 | -0.01(-0.31%) |
Feb 27, 2018 | 3.350 | 3.400 | 3.200 | 3.230 | 172,021 | -0.11(-3.29%) |
Feb 26, 2018 | 3.300 | 3.440 | 3.300 | 3.340 | 176,855 | +0.04(+1.21%) |
Feb 23, 2018 | 3.230 | 3.390 | 3.190 | 3.300 | 147,190 | +0.08(+2.48%) |
Feb 22, 2018 | 3.370 | 3.440 | 3.120 | 3.220 | 220,695 | -0.13(-3.88%) |
Feb 21, 2018 | 3.320 | 3.510 | 3.300 | 3.350 | 155,319 | +0.03(+0.90%) |
Feb 20, 2018 | 3.450 | 3.540 | 3.260 | 3.320 | 167,062 | -0.13(-3.77%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Feb 15, 2018 | 3.530 | 3.570 | 3.350 | 3.430 | 214,335 | -0.05(-1.44%) |
Feb 14, 2018 | 3.280 | 3.540 | 3.250 | 3.480 | 434,248 | +0.16(+4.82%) |
Feb 13, 2018 | 3.120 | 3.450 | 3.120 | 3.320 | 349,073 | +0.20(+6.41%) |
Feb 12, 2018 | 3.140 | 3.200 | 3.050 | 3.120 | 230,564 | +0.01(+0.32%) |
Feb 09, 2018 | 3.380 | 3.380 | 3.050 | 3.110 | 442,833 | -0.24(-7.16%) |
Feb 08, 2018 | 3.410 | 3.473 | 3.230 | 3.350 | 333,283 | -0.06(-1.76%) |
Feb 07, 2018 | 3.470 | 3.470 | 3.313 | 3.410 | 153,790 | -0.09(-2.57%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.100 | 3.500 | 740,363 | +0.05(+1.45%) |
Feb 05, 2018 | 3.590 | 3.600 | 3.330 | 3.450 | 548,673 | -0.22(-5.99%) |
Feb 02, 2018 | 3.820 | 3.820 | 3.581 | 3.670 | 402,857 | -0.14(-3.67%) |