Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.828 | 2.916 | 2.772 | 2.772 | 14,608 | -0.05(-1.84%) |
Apr 27, 2018 | 2.808 | 2.828 | 2.804 | 2.824 | 16,903 | +0.00(+0.00%) |
Apr 26, 2018 | 2.800 | 2.848 | 2.792 | 2.824 | 38,509 | +0.02(+0.86%) |
Apr 25, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 1,174 | +0.00(+0.14%) |
Apr 24, 2018 | 2.834 | 2.834 | 2.796 | 2.796 | 19,553 | -0.04(-1.35%) |
Apr 23, 2018 | 2.856 | 2.856 | 2.828 | 2.834 | 23,388 | -0.00(-0.06%) |
Apr 20, 2018 | 2.828 | 2.860 | 2.828 | 2.836 | 5,039 | -0.00(-0.00%) |
Apr 19, 2018 | 2.880 | 2.880 | 2.828 | 2.836 | 40,239 | -0.03(-1.11%) |
Apr 18, 2018 | 2.812 | 2.896 | 2.812 | 2.868 | 60,258 | +0.03(+1.13%) |
Apr 17, 2018 | 2.840 | 2.868 | 2.828 | 2.836 | 58,423 | -0.02(-0.84%) |
Apr 16, 2018 | 2.836 | 2.872 | 2.833 | 2.860 | 16,793 | +0.01(+0.42%) |
Apr 13, 2018 | 2.856 | 2.856 | 2.824 | 2.848 | 44,854 | -0.01(-0.42%) |
Apr 12, 2018 | 2.862 | 2.868 | 2.828 | 2.860 | 19,343 | +0.00(+0.14%) |
Apr 11, 2018 | 2.828 | 2.856 | 2.828 | 2.856 | 24,823 | -0.00(-0.14%) |
Apr 10, 2018 | 2.854 | 2.868 | 2.840 | 2.860 | 20,523 | +0.00(+0.14%) |
Apr 09, 2018 | 2.832 | 2.864 | 2.832 | 2.856 | 16,316 | +0.02(+0.71%) |
Apr 06, 2018 | 2.828 | 2.856 | 2.828 | 2.836 | 12,109 | -0.01(-0.42%) |
Apr 05, 2018 | 2.868 | 2.880 | 2.808 | 2.848 | 53,021 | +0.01(+0.28%) |
Apr 04, 2018 | 2.777 | 2.840 | 2.777 | 2.840 | 53,718 | +0.02(+0.71%) |
Apr 03, 2018 | 2.828 | 2.860 | 2.796 | 2.820 | 41,997 | +0.01(+0.43%) |
Apr 02, 2018 | 2.884 | 2.884 | 2.788 | 2.808 | 25,673 | -0.07(-2.32%) |
Mar 29, 2018 | 2.875 | 2.875 | 2.875 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.884 | 2.884 | 2.836 | 2.856 | 16,296 | -0.02(-0.56%) |
Mar 27, 2018 | 2.876 | 2.896 | 2.848 | 2.872 | 22,873 | -0.01(-0.42%) |
Mar 26, 2018 | 2.848 | 2.884 | 2.828 | 2.884 | 25,348 | +0.07(+2.56%) |
Mar 23, 2018 | 2.812 | 2.840 | 2.808 | 2.812 | 23,013 | -0.04(-1.26%) |
Mar 22, 2018 | 2.856 | 2.856 | 2.800 | 2.848 | 49,099 | -0.05(-1.66%) |
Mar 21, 2018 | 2.860 | 2.896 | 2.860 | 2.896 | 30,672 | +0.03(+0.91%) |
Mar 20, 2018 | 2.844 | 2.870 | 2.844 | 2.870 | 2,432 | +0.02(+0.63%) |
Mar 19, 2018 | 2.848 | 2.852 | 2.830 | 2.852 | 40,402 | +0.00(+0.00%) |
Mar 16, 2018 | 2.892 | 2.892 | 2.852 | 2.852 | 8,669 | -0.05(-1.66%) |
Mar 15, 2018 | 2.896 | 2.912 | 2.868 | 2.900 | 46,744 | -0.01(-0.28%) |
Mar 14, 2018 | 2.940 | 2.940 | 2.900 | 2.908 | 20,866 | +0.00(+0.12%) |
Mar 13, 2018 | 2.911 | 2.911 | 2.900 | 2.905 | 14,351 | -0.01(-0.39%) |
Mar 12, 2018 | 2.916 | 2.924 | 2.904 | 2.916 | 15,088 | -0.01(-0.41%) |
Mar 09, 2018 | 2.876 | 2.928 | 2.876 | 2.928 | 34,305 | +0.05(+1.89%) |
Mar 08, 2018 | 2.868 | 2.882 | 2.844 | 2.874 | 13,496 | +0.01(+0.20%) |
Mar 07, 2018 | 2.860 | 2.880 | 2.860 | 2.868 | 16,851 | +0.00(+0.14%) |
Mar 06, 2018 | 2.872 | 2.890 | 2.842 | 2.864 | 42,922 | -0.02(-0.58%) |
Mar 05, 2018 | 2.856 | 2.892 | 2.856 | 2.881 | 23,560 | +0.03(+1.14%) |
Mar 02, 2018 | 2.812 | 2.856 | 2.812 | 2.848 | 18,301 | +0.00(+0.00%) |
Mar 01, 2018 | 2.892 | 2.892 | 2.840 | 2.848 | 58,515 | -0.00(-0.14%) |
Feb 28, 2018 | 2.924 | 2.940 | 2.852 | 2.852 | 119,426 | -0.08(-2.60%) |
Feb 27, 2018 | 2.920 | 2.948 | 2.920 | 2.928 | 18,961 | -0.01(-0.41%) |
Feb 26, 2018 | 2.932 | 2.952 | 2.932 | 2.940 | 15,368 | +0.00(+0.14%) |
Feb 23, 2018 | 2.900 | 2.944 | 2.892 | 2.936 | 42,869 | +0.04(+1.42%) |
Feb 22, 2018 | 2.886 | 2.904 | 2.886 | 2.895 | 29,125 | +0.01(+0.37%) |
Feb 21, 2018 | 2.868 | 2.912 | 2.868 | 2.884 | 70,210 | +0.03(+1.12%) |
Feb 20, 2018 | 2.848 | 2.892 | 2.848 | 2.852 | 62,328 | +0.00(+0.14%) |
Feb 16, 2018 | 2.848 | 2.848 | 2.848 | 0 | -0.04(-1.38%) | |
Feb 15, 2018 | 2.900 | 2.900 | 2.880 | 2.888 | 9,906 | +0.01(+0.42%) |
Feb 14, 2018 | 2.832 | 2.884 | 2.832 | 2.876 | 40,492 | +0.03(+0.98%) |
Feb 13, 2018 | 2.864 | 2.864 | 2.844 | 2.848 | 6,624 | -0.01(-0.28%) |
Feb 12, 2018 | 2.832 | 2.864 | 2.820 | 2.856 | 38,552 | +0.04(+1.42%) |
Feb 09, 2018 | 2.840 | 2.868 | 2.720 | 2.816 | 115,461 | -0.02(-0.71%) |
Feb 08, 2018 | 2.850 | 2.880 | 2.836 | 2.836 | 10,089 | -0.05(-1.80%) |
Feb 07, 2018 | 2.860 | 2.908 | 2.860 | 2.888 | 62,740 | -0.01(-0.28%) |
Feb 06, 2018 | 2.796 | 2.898 | 2.756 | 2.896 | 27,945 | +0.06(+2.12%) |
Feb 05, 2018 | 2.928 | 2.931 | 2.817 | 2.836 | 90,568 | -0.11(-3.67%) |
Feb 02, 2018 | 2.968 | 2.974 | 2.942 | 2.944 | 37,122 | -0.03(-1.05%) |