Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.597 | 2.614 | 2.550 | 2.600 | 1,629 | -0.16(-5.64%) |
Apr 27, 2018 | 2.526 | 2.755 | 2.526 | 2.755 | 10,974 | +0.11(+4.01%) |
Apr 26, 2018 | 2.599 | 2.650 | 2.599 | 2.649 | 1,344 | -0.10(-3.67%) |
Apr 25, 2018 | 2.751 | 2.751 | 2.750 | 2.750 | 708 | +0.20(+7.84%) |
Apr 24, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 184 | -0.10(-3.77%) |
Apr 20, 2018 | 2.650 | 2.650 | 2.650 | 152 | +0.04(+1.73%) | |
Apr 19, 2018 | 2.600 | 2.605 | 2.600 | 2.605 | 334 | -0.02(-0.83%) |
Apr 18, 2018 | 2.700 | 2.700 | 2.627 | 2.627 | 3,432 | -0.11(-3.96%) |
Apr 17, 2018 | 2.650 | 2.799 | 2.650 | 2.735 | 2,736 | +0.12(+4.63%) |
Apr 16, 2018 | 2.550 | 2.614 | 2.550 | 2.614 | 1,566 | +0.01(+0.54%) |
Apr 13, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,386 | -0.01(-0.30%) |
Apr 12, 2018 | 2.615 | 2.650 | 2.600 | 2.608 | 2,231 | +0.06(+2.27%) |
Apr 11, 2018 | 2.400 | 2.604 | 2.400 | 2.550 | 18,775 | +0.23(+9.69%) |
Apr 10, 2018 | 2.300 | 2.328 | 2.300 | 2.325 | 3,766 | +0.00(+0.00%) |
Apr 09, 2018 | 2.450 | 2.450 | 2.300 | 2.325 | 5,014 | -0.18(-7.01%) |
Apr 06, 2018 | 2.500 | 2.511 | 2.500 | 2.500 | 11,658 | -0.03(-1.00%) |
Apr 05, 2018 | 2.525 | 2.525 | 2.510 | 2.525 | 1,236 | -0.02(-0.97%) |
Apr 04, 2018 | 2.524 | 2.550 | 2.524 | 2.550 | 1,448 | +0.05(+2.00%) |
Apr 03, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 531 | -0.05(-1.96%) |
Apr 02, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 3,411 | +0.15(+6.25%) |
Mar 29, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.01(+0.30%) | |
Mar 28, 2018 | 2.393 | 2.393 | 2.393 | 2.393 | 345 | +0.03(+1.18%) |
Mar 27, 2018 | 2.400 | 2.497 | 2.352 | 2.365 | 10,984 | -0.18(-7.22%) |
Mar 26, 2018 | 2.463 | 2.549 | 2.450 | 2.549 | 4,327 | +0.15(+6.21%) |
Mar 23, 2018 | 2.575 | 2.575 | 2.200 | 2.400 | 10,648 | -0.24(-9.17%) |
Mar 22, 2018 | 2.700 | 2.750 | 2.600 | 2.642 | 3,193 | -0.07(-2.66%) |
Mar 21, 2018 | 2.750 | 2.750 | 2.715 | 2.715 | 727 | -0.04(-1.29%) |
Mar 20, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 1,125 | -0.05(-1.79%) |
Mar 19, 2018 | 2.725 | 2.900 | 2.700 | 2.800 | 43,599 | +0.05(+1.82%) |
Mar 16, 2018 | 2.900 | 2.900 | 2.700 | 2.750 | 1,883 | +0.00(+0.00%) |
Mar 15, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 227 | -0.11(-3.99%) |
Mar 14, 2018 | 3.195 | 3.195 | 2.600 | 2.864 | 7,822 | +0.16(+6.09%) |
Mar 13, 2018 | 2.800 | 2.801 | 2.651 | 2.700 | 4,292 | -0.15(-5.26%) |
Mar 12, 2018 | 2.800 | 3.050 | 2.650 | 2.850 | 40,037 | -0.10(-3.39%) |
Mar 09, 2018 | 2.750 | 2.999 | 2.750 | 2.950 | 9,563 | +0.20(+7.27%) |
Mar 08, 2018 | 2.700 | 3.100 | 2.700 | 2.750 | 22,546 | +0.10(+3.77%) |
Mar 07, 2018 | 2.750 | 2.800 | 2.650 | 2.650 | 3,960 | -0.20(-7.02%) |
Mar 06, 2018 | 2.633 | 2.960 | 2.600 | 2.850 | 19,573 | +0.25(+9.62%) |
Mar 05, 2018 | 2.601 | 2.650 | 2.451 | 2.600 | 9,100 | -0.05(-1.89%) |
Mar 02, 2018 | 2.550 | 2.650 | 2.450 | 2.650 | 7,844 | +0.05(+1.92%) |
Feb 28, 2018 | 2.600 | 2.600 | 2.600 | 214 | +0.10(+4.00%) | |
Feb 27, 2018 | 2.505 | 2.505 | 2.466 | 2.500 | 3,011 | -0.15(-5.66%) |
Feb 26, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 365 | -0.05(-1.85%) |
Feb 23, 2018 | 2.624 | 2.700 | 2.600 | 2.700 | 7,202 | +0.10(+3.81%) |
Feb 22, 2018 | 2.601 | 2.601 | 2.601 | 2.601 | 4,306 | +0.00(+0.00%) |
Feb 21, 2018 | 2.550 | 2.601 | 2.550 | 2.601 | 5,560 | +0.00(+0.04%) |
Feb 20, 2018 | 2.565 | 2.650 | 2.501 | 2.600 | 4,715 | -0.05(-1.89%) |
Feb 16, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.10(+3.92%) | |
Feb 15, 2018 | 2.549 | 2.550 | 2.545 | 2.550 | 4,608 | +0.00(+0.00%) |
Feb 14, 2018 | 2.450 | 2.550 | 2.450 | 2.550 | 4,054 | -0.10(-3.81%) |
Feb 13, 2018 | 2.750 | 2.750 | 2.650 | 2.651 | 2,691 | +0.00(+0.04%) |
Feb 12, 2018 | 2.600 | 2.750 | 2.600 | 2.650 | 8,476 | +0.14(+5.41%) |
Feb 09, 2018 | 2.500 | 2.514 | 2.450 | 2.514 | 10,110 | -0.21(-7.60%) |
Feb 08, 2018 | 2.400 | 2.721 | 2.333 | 2.721 | 30,459 | +0.23(+9.05%) |
Feb 07, 2018 | 2.500 | 2.501 | 2.399 | 2.495 | 8,071 | -0.00(-0.20%) |
Feb 06, 2018 | 2.450 | 2.550 | 2.438 | 2.500 | 7,602 | +0.06(+2.38%) |
Feb 05, 2018 | 2.500 | 2.500 | 2.350 | 2.442 | 19,582 | -0.01(-0.33%) |
Feb 02, 2018 | 2.699 | 2.700 | 2.400 | 2.450 | 11,810 | -0.20(-7.55%) |