Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.180 | 3.180 | 3.010 | 3.060 | 19,424 | -0.13(-4.08%) |
Apr 27, 2018 | 3.150 | 3.210 | 3.124 | 3.190 | 10,093 | +0.07(+2.24%) |
Apr 26, 2018 | 3.088 | 3.140 | 3.080 | 3.120 | 5,640 | +0.00(+0.00%) |
Apr 25, 2018 | 3.120 | 3.120 | 3.120 | 3.120 | 498 | -0.06(-1.89%) |
Apr 24, 2018 | 3.136 | 3.220 | 3.136 | 3.180 | 3,557 | +0.05(+1.60%) |
Apr 23, 2018 | 3.190 | 3.190 | 3.106 | 3.130 | 5,984 | -0.04(-1.26%) |
Apr 20, 2018 | 3.180 | 3.190 | 3.150 | 3.170 | 6,009 | -0.06(-1.86%) |
Apr 19, 2018 | 3.290 | 3.290 | 3.180 | 3.230 | 16,810 | -0.05(-1.52%) |
Apr 18, 2018 | 3.289 | 3.290 | 3.250 | 3.280 | 13,363 | +0.02(+0.61%) |
Apr 17, 2018 | 3.120 | 3.280 | 3.110 | 3.260 | 37,407 | +0.07(+2.19%) |
Apr 16, 2018 | 3.270 | 3.290 | 3.167 | 3.190 | 44,033 | -0.09(-2.74%) |
Apr 13, 2018 | 3.230 | 3.280 | 3.164 | 3.280 | 71,975 | +0.08(+2.50%) |
Apr 12, 2018 | 3.050 | 3.200 | 3.021 | 3.200 | 16,290 | +0.15(+4.92%) |
Apr 11, 2018 | 3.000 | 3.050 | 2.990 | 3.050 | 11,895 | +0.05(+1.66%) |
Apr 10, 2018 | 2.950 | 3.000 | 2.936 | 3.000 | 18,436 | +0.08(+2.74%) |
Apr 09, 2018 | 2.935 | 2.950 | 2.920 | 2.920 | 6,451 | -0.03(-1.02%) |
Apr 06, 2018 | 2.810 | 2.950 | 2.810 | 2.950 | 23,619 | +0.08(+2.79%) |
Apr 05, 2018 | 2.880 | 2.900 | 2.870 | 2.870 | 9,111 | +0.01(+0.35%) |
Apr 04, 2018 | 2.850 | 2.890 | 2.800 | 2.860 | 7,844 | +0.02(+0.70%) |
Apr 03, 2018 | 2.830 | 2.900 | 2.800 | 2.840 | 31,478 | +0.03(+1.07%) |
Apr 02, 2018 | 2.670 | 2.830 | 2.670 | 2.810 | 20,371 | +0.13(+4.85%) |
Mar 29, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.01(-0.37%) | |
Mar 28, 2018 | 2.617 | 2.730 | 2.617 | 2.690 | 3,873 | -0.09(-3.24%) |
Mar 27, 2018 | 2.620 | 2.832 | 2.620 | 2.780 | 4,943 | +0.18(+6.92%) |
Mar 26, 2018 | 2.690 | 2.820 | 2.526 | 2.600 | 9,907 | +0.00(+0.00%) |
Mar 23, 2018 | 2.810 | 2.810 | 2.580 | 2.600 | 10,757 | -0.11(-4.06%) |
Mar 22, 2018 | 2.850 | 2.850 | 2.580 | 2.710 | 16,504 | -0.14(-4.91%) |
Mar 21, 2018 | 2.831 | 2.880 | 2.800 | 2.850 | 8,831 | -0.04(-1.38%) |
Mar 20, 2018 | 3.170 | 3.170 | 2.890 | 2.890 | 8,114 | -0.31(-9.69%) |
Mar 19, 2018 | 3.000 | 3.200 | 3.000 | 3.200 | 2,959 | +0.13(+4.23%) |
Mar 16, 2018 | 3.010 | 3.230 | 2.880 | 3.070 | 106,523 | +0.07(+2.33%) |
Mar 15, 2018 | 3.070 | 3.070 | 3.000 | 3.000 | 12,550 | -0.09(-2.91%) |
Mar 14, 2018 | 2.950 | 3.130 | 2.950 | 3.090 | 14,202 | +0.18(+6.19%) |
Mar 13, 2018 | 2.880 | 3.079 | 2.760 | 2.910 | 43,174 | +0.04(+1.39%) |
Mar 12, 2018 | 3.040 | 3.040 | 2.840 | 2.870 | 23,114 | -0.14(-4.65%) |
Mar 09, 2018 | 3.210 | 3.211 | 2.911 | 3.010 | 31,213 | -0.16(-5.05%) |
Mar 08, 2018 | 3.540 | 3.540 | 3.111 | 3.170 | 129,063 | -0.33(-9.43%) |
Mar 07, 2018 | 3.420 | 3.867 | 3.330 | 3.500 | 252,079 | +0.10(+2.94%) |
Mar 06, 2018 | 2.850 | 3.680 | 2.850 | 3.400 | 118,262 | +0.55(+19.45%) |
Mar 05, 2018 | 2.610 | 2.860 | 2.600 | 2.846 | 45,623 | +0.25(+9.48%) |
Mar 02, 2018 | 2.590 | 2.600 | 2.560 | 2.600 | 7,407 | +0.04(+1.56%) |
Mar 01, 2018 | 2.600 | 2.600 | 2.538 | 2.560 | 12,217 | -0.04(-1.54%) |
Feb 28, 2018 | 2.600 | 2.610 | 2.580 | 2.600 | 6,947 | -0.01(-0.38%) |
Feb 27, 2018 | 2.600 | 2.610 | 2.580 | 2.610 | 13,539 | +0.04(+1.56%) |
Feb 26, 2018 | 2.550 | 2.605 | 2.458 | 2.570 | 63,409 | +0.02(+0.78%) |
Feb 23, 2018 | 2.580 | 2.600 | 2.520 | 2.550 | 14,714 | +0.09(+3.66%) |
Feb 22, 2018 | 2.370 | 2.500 | 2.370 | 2.460 | 25,782 | +0.06(+2.50%) |
Feb 21, 2018 | 2.450 | 2.470 | 2.350 | 2.400 | 16,974 | -0.05(-2.04%) |
Feb 20, 2018 | 2.610 | 2.610 | 2.450 | 2.450 | 9,157 | -0.14(-5.41%) |
Feb 16, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.05(+1.97%) | |
Feb 15, 2018 | 2.380 | 2.380 | 2.380 | 2.540 | 69,255 | +0.10(+4.10%) |
Feb 14, 2018 | 2.490 | 2.669 | 2.370 | 2.440 | 275,654 | +0.03(+1.20%) |
Feb 13, 2018 | 2.220 | 2.450 | 2.000 | 2.411 | 209,482 | +0.15(+6.68%) |
Feb 12, 2018 | 2.280 | 2.340 | 2.250 | 2.260 | 11,170 | -0.02(-0.88%) |
Feb 09, 2018 | 2.150 | 2.280 | 2.040 | 2.280 | 75,755 | +0.11(+5.07%) |
Feb 08, 2018 | 2.200 | 2.300 | 2.160 | 2.170 | 8,603 | -0.10(-4.41%) |
Feb 07, 2018 | 2.111 | 2.270 | 2.110 | 2.270 | 18,618 | +0.03(+1.34%) |
Feb 06, 2018 | 2.090 | 2.370 | 2.090 | 2.240 | 31,138 | +0.09(+4.19%) |
Feb 05, 2018 | 2.160 | 2.200 | 2.160 | 2.150 | 19,063 | -0.06(-2.71%) |
Feb 02, 2018 | 2.284 | 2.284 | 2.110 | 2.210 | 27,294 | -0.00(-0.05%) |