Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 37,937 | -0.08(-3.33%) |
Apr 27, 2018 | 2.410 | 2.410 | 2.330 | 2.400 | 28,076 | +0.01(+0.42%) |
Apr 26, 2018 | 2.330 | 2.450 | 2.320 | 2.390 | 100,855 | +0.07(+3.02%) |
Apr 25, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 61,013 | -0.01(-0.43%) |
Apr 24, 2018 | 2.330 | 2.390 | 2.310 | 2.330 | 44,517 | -0.01(-0.43%) |
Apr 23, 2018 | 2.350 | 2.390 | 2.310 | 2.340 | 38,971 | -0.04(-1.68%) |
Apr 20, 2018 | 2.415 | 2.440 | 2.360 | 2.380 | 52,482 | -0.05(-2.06%) |
Apr 19, 2018 | 2.570 | 2.659 | 2.420 | 2.430 | 78,955 | -0.14(-5.45%) |
Apr 18, 2018 | 2.580 | 2.600 | 2.450 | 2.570 | 94,079 | +0.02(+0.78%) |
Apr 17, 2018 | 2.600 | 2.640 | 2.510 | 2.550 | 151,940 | -0.03(-1.16%) |
Apr 16, 2018 | 2.660 | 2.670 | 2.540 | 2.580 | 155,125 | -0.01(-0.39%) |
Apr 13, 2018 | 2.340 | 2.640 | 2.300 | 2.590 | 254,425 | +0.27(+11.88%) |
Apr 12, 2018 | 2.310 | 2.325 | 2.280 | 2.315 | 44,773 | +0.00(+0.22%) |
Apr 11, 2018 | 2.320 | 2.378 | 2.310 | 2.310 | 37,531 | -0.01(-0.43%) |
Apr 10, 2018 | 2.290 | 2.373 | 2.250 | 2.320 | 147,480 | +0.02(+0.87%) |
Apr 09, 2018 | 2.300 | 2.330 | 2.221 | 2.300 | 104,560 | +0.01(+0.44%) |
Apr 06, 2018 | 2.310 | 2.392 | 2.220 | 2.290 | 151,889 | -0.06(-2.55%) |
Apr 05, 2018 | 2.400 | 2.400 | 2.280 | 2.350 | 114,794 | -0.03(-1.26%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.180 | 2.380 | 462,442 | +0.11(+4.85%) |
Apr 03, 2018 | 2.280 | 2.310 | 2.160 | 2.270 | 301,822 | +0.03(+1.34%) |
Apr 02, 2018 | 2.250 | 2.350 | 2.120 | 2.240 | 103,107 | -0.01(-0.44%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.03(+1.35%) | |
Mar 28, 2018 | 2.310 | 2.340 | 2.200 | 2.220 | 104,927 | -0.10(-4.31%) |
Mar 27, 2018 | 2.420 | 2.420 | 2.310 | 2.320 | 63,887 | -0.10(-4.13%) |
Mar 26, 2018 | 2.560 | 2.560 | 2.351 | 2.420 | 97,025 | -0.07(-2.81%) |
Mar 23, 2018 | 2.600 | 2.625 | 2.465 | 2.490 | 85,289 | -0.12(-4.60%) |
Mar 22, 2018 | 2.600 | 2.650 | 2.530 | 2.610 | 44,593 | -0.04(-1.69%) |
Mar 21, 2018 | 2.520 | 2.670 | 2.520 | 2.655 | 48,157 | +0.13(+5.36%) |
Mar 20, 2018 | 2.530 | 2.650 | 2.470 | 2.520 | 59,737 | -0.05(-1.95%) |
Mar 19, 2018 | 2.640 | 2.640 | 2.530 | 2.570 | 86,339 | -0.09(-3.38%) |
Mar 16, 2018 | 2.560 | 2.800 | 2.560 | 2.660 | 320,735 | +0.09(+3.50%) |
Mar 15, 2018 | 2.350 | 2.580 | 2.321 | 2.570 | 354,832 | +0.24(+10.30%) |
Mar 14, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 99,011 | +0.07(+3.10%) |
Mar 13, 2018 | 2.450 | 2.500 | 2.260 | 2.260 | 341,156 | -0.19(-7.76%) |
Mar 12, 2018 | 2.550 | 2.560 | 2.430 | 2.450 | 33,640 | -0.07(-2.78%) |
Mar 09, 2018 | 2.410 | 2.610 | 2.390 | 2.520 | 219,256 | +0.14(+5.88%) |
Mar 08, 2018 | 2.340 | 2.380 | 2.280 | 2.380 | 74,412 | +0.07(+3.03%) |
Mar 07, 2018 | 2.300 | 2.410 | 2.280 | 2.310 | 41,403 | -0.03(-1.28%) |
Mar 06, 2018 | 2.400 | 2.410 | 2.311 | 2.340 | 53,626 | -0.02(-0.85%) |
Mar 05, 2018 | 2.220 | 2.380 | 2.200 | 2.360 | 66,418 | +0.16(+7.27%) |
Mar 02, 2018 | 2.220 | 2.250 | 2.170 | 2.200 | 200,704 | -0.06(-2.65%) |
Mar 01, 2018 | 2.305 | 2.310 | 2.240 | 2.260 | 17,101 | -0.03(-1.31%) |
Feb 28, 2018 | 2.260 | 2.369 | 2.260 | 2.290 | 92,247 | +0.06(+2.70%) |
Feb 27, 2018 | 2.310 | 2.320 | 2.214 | 2.230 | 88,001 | -0.11(-4.71%) |
Feb 26, 2018 | 2.340 | 2.340 | 2.280 | 2.340 | 80,091 | +0.04(+1.74%) |
Feb 23, 2018 | 2.212 | 2.336 | 2.210 | 2.300 | 192,341 | +0.11(+5.02%) |
Feb 22, 2018 | 2.220 | 2.260 | 2.180 | 2.190 | 85,282 | -0.02(-0.90%) |
Feb 21, 2018 | 2.250 | 2.250 | 2.200 | 2.210 | 93,385 | -0.04(-1.78%) |
Feb 20, 2018 | 2.350 | 2.390 | 2.210 | 2.250 | 89,426 | -0.10(-4.26%) |
Feb 16, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.06(-2.49%) | |
Feb 15, 2018 | 2.450 | 2.470 | 2.350 | 2.410 | 74,884 | -0.01(-0.41%) |
Feb 14, 2018 | 2.440 | 2.290 | 2.420 | 84,710 | +0.07(+2.98%) | |
Feb 13, 2018 | 2.400 | 2.461 | 2.340 | 2.350 | 91,403 | -0.03(-1.26%) |
Feb 12, 2018 | 2.240 | 2.400 | 2.210 | 2.380 | 147,621 | +0.18(+8.18%) |
Feb 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 171,941 | -0.07(-3.08%) |
Feb 08, 2018 | 2.351 | 2.220 | 2.270 | 217,625 | -0.04(-1.73%) | |
Feb 07, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 139,622 | -0.14(-5.71%) |
Feb 06, 2018 | 2.350 | 2.516 | 2.310 | 2.450 | 138,343 | +0.06(+2.30%) |
Feb 05, 2018 | 2.520 | 2.570 | 2.520 | 2.395 | 248,725 | -0.12(-4.96%) |
Feb 02, 2018 | 2.550 | 2.570 | 2.460 | 2.520 | 155,343 | -0.05(-1.95%) |