Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.300 | 3.300 | 3.232 | 3.250 | 1,711 | -0.05(-1.52%) |
Apr 27, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 2,765 | +0.10(+3.12%) |
Apr 26, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 8,986 | -0.05(-1.54%) |
Apr 25, 2018 | 3.250 | 3.300 | 3.160 | 3.250 | 17,289 | -0.05(-1.52%) |
Apr 24, 2018 | 3.250 | 3.300 | 3.150 | 3.300 | 3,522 | +0.05(+1.54%) |
Apr 23, 2018 | 3.350 | 3.350 | 3.205 | 3.250 | 7,439 | -0.15(-4.41%) |
Apr 20, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 1,626 | -0.05(-1.45%) |
Apr 19, 2018 | 3.400 | 3.450 | 3.300 | 3.450 | 7,844 | +0.05(+1.47%) |
Apr 18, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 22,994 | -0.05(-1.45%) |
Apr 17, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 4,748 | +0.00(+0.00%) |
Apr 16, 2018 | 3.500 | 3.500 | 3.351 | 3.450 | 3,596 | -0.05(-1.43%) |
Apr 13, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 7,856 | +0.05(+1.45%) |
Apr 12, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 6,734 | -0.15(-4.17%) |
Apr 11, 2018 | 3.500 | 3.600 | 3.400 | 3.600 | 9,920 | +0.20(+5.73%) |
Apr 10, 2018 | 3.600 | 3.600 | 3.345 | 3.405 | 9,902 | -0.15(-4.08%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.403 | 3.550 | 10,251 | +0.00(+0.00%) |
Apr 06, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 24,127 | +0.20(+5.97%) |
Apr 05, 2018 | 3.350 | 3.400 | 3.335 | 3.350 | 32,101 | +0.00(+0.00%) |
Apr 04, 2018 | 3.050 | 3.350 | 3.050 | 3.350 | 21,962 | +0.20(+6.35%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.085 | 3.150 | 20,847 | +0.10(+3.28%) |
Apr 02, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 17,058 | +0.00(+0.00%) |
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
Mar 28, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 23,972 | -0.10(-3.23%) |
Mar 27, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 26,999 | +0.06(+1.87%) |
Mar 26, 2018 | 3.100 | 3.100 | 3.010 | 3.043 | 22,609 | -0.01(-0.23%) |
Mar 23, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,577 | +0.00(+0.00%) |
Mar 22, 2018 | 3.000 | 3.050 | 2.985 | 3.050 | 5,949 | +0.05(+1.67%) |
Mar 21, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 37,083 | +0.05(+1.69%) |
Mar 20, 2018 | 3.050 | 3.150 | 2.950 | 2.950 | 53,134 | -0.05(-1.67%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.000 | 3.000 | 42,321 | -0.20(-6.25%) |
Mar 16, 2018 | 2.850 | 3.300 | 2.850 | 3.200 | 115,061 | +0.40(+14.29%) |
Mar 15, 2018 | 2.650 | 2.950 | 2.650 | 2.800 | 72,008 | +0.15(+5.66%) |
Mar 14, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 56,113 | +0.00(+0.00%) |
Mar 13, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 47,470 | -0.10(-3.64%) |
Mar 12, 2018 | 2.650 | 2.750 | 2.650 | 2.750 | 6,467 | +0.05(+1.85%) |
Mar 09, 2018 | 2.675 | 2.750 | 2.600 | 2.700 | 22,631 | +0.05(+1.88%) |
Mar 08, 2018 | 2.664 | 2.750 | 2.650 | 2.650 | 12,972 | +0.00(+0.00%) |
Mar 07, 2018 | 2.650 | 2.750 | 2.600 | 2.650 | 23,484 | -0.05(-1.85%) |
Mar 06, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 72,851 | +0.00(+0.00%) |
Mar 05, 2018 | 2.750 | 2.750 | 2.650 | 2.700 | 29,865 | +0.00(+0.00%) |
Mar 02, 2018 | 2.600 | 2.750 | 2.550 | 2.700 | 23,303 | +0.10(+3.85%) |
Mar 01, 2018 | 2.606 | 2.750 | 2.600 | 2.600 | 28,270 | +0.00(+0.00%) |
Feb 28, 2018 | 2.600 | 2.700 | 2.572 | 2.600 | 29,873 | +0.02(+0.97%) |
Feb 27, 2018 | 2.595 | 2.600 | 2.550 | 2.575 | 6,649 | +0.03(+0.98%) |
Feb 26, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 13,968 | -0.01(-0.54%) |
Feb 23, 2018 | 2.550 | 2.600 | 2.501 | 2.564 | 4,634 | -0.04(-1.39%) |
Feb 22, 2018 | 2.600 | 2.600 | 2.564 | 2.600 | 19,922 | +0.00(+0.00%) |
Feb 21, 2018 | 2.564 | 2.650 | 2.501 | 2.600 | 6,691 | +0.00(+0.00%) |
Feb 20, 2018 | 2.600 | 2.600 | 2.550 | 2.600 | 9,603 | +0.00(+0.00%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Feb 15, 2018 | 2.650 | 2.650 | 2.550 | 2.650 | 33,146 | +0.05(+1.92%) |
Feb 14, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 54,230 | +0.05(+1.96%) |
Feb 13, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 20,817 | +0.00(+0.00%) |
Feb 12, 2018 | 2.450 | 2.600 | 2.450 | 2.550 | 23,581 | +0.10(+4.08%) |
Feb 09, 2018 | 2.500 | 2.600 | 2.450 | 2.450 | 26,176 | -0.07(-2.97%) |
Feb 08, 2018 | 2.501 | 2.600 | 2.500 | 2.525 | 23,691 | -0.02(-0.98%) |
Feb 07, 2018 | 2.400 | 2.550 | 2.400 | 2.550 | 20,572 | +0.20(+8.51%) |
Feb 06, 2018 | 2.350 | 2.350 | 2.250 | 2.350 | 27,418 | +0.00(+0.00%) |
Feb 05, 2018 | 2.400 | 2.400 | 2.350 | 18,053 | -0.05(-2.08%) | |
Feb 02, 2018 | 2.400 | 2.412 | 2.350 | 2.400 | 20,445 | -0.00(-0.00%) |