Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.145 | 2.200 | 2.080 | 2.200 | 1,853 | +0.01(+0.46%) |
Apr 27, 2018 | 2.160 | 2.190 | 2.110 | 2.190 | 7,527 | -0.05(-2.23%) |
Apr 26, 2018 | 2.210 | 2.250 | 2.120 | 2.240 | 9,606 | +0.08(+3.70%) |
Apr 25, 2018 | 2.120 | 2.220 | 2.072 | 2.160 | 16,466 | +0.08(+3.85%) |
Apr 24, 2018 | 2.020 | 2.110 | 2.011 | 2.080 | 13,429 | +0.01(+0.48%) |
Apr 23, 2018 | 2.258 | 2.258 | 2.040 | 2.070 | 10,297 | -0.20(-8.91%) |
Apr 20, 2018 | 2.280 | 2.290 | 2.137 | 2.272 | 19,762 | +0.02(+1.00%) |
Apr 19, 2018 | 1.999 | 2.270 | 1.960 | 2.250 | 72,555 | +0.23(+11.39%) |
Apr 18, 2018 | 1.990 | 2.030 | 1.870 | 2.020 | 5,625 | +0.06(+3.06%) |
Apr 17, 2018 | 2.040 | 2.057 | 1.960 | 1.960 | 6,970 | -0.04(-2.00%) |
Apr 16, 2018 | 2.040 | 2.070 | 1.940 | 2.000 | 16,122 | -0.04(-1.96%) |
Apr 13, 2018 | 2.140 | 2.140 | 1.990 | 2.040 | 21,200 | -0.15(-6.85%) |
Apr 12, 2018 | 2.200 | 2.280 | 2.121 | 2.190 | 23,151 | -0.01(-0.45%) |
Apr 11, 2018 | 2.100 | 2.289 | 2.070 | 2.200 | 29,402 | +0.11(+5.26%) |
Apr 10, 2018 | 2.050 | 2.100 | 2.000 | 2.090 | 9,753 | +0.08(+3.98%) |
Apr 09, 2018 | 2.000 | 2.090 | 1.930 | 2.010 | 40,488 | +0.14(+7.49%) |
Apr 06, 2018 | 2.045 | 2.045 | 1.860 | 1.870 | 34,735 | -0.05(-2.60%) |
Apr 05, 2018 | 2.090 | 2.090 | 1.910 | 1.920 | 31,766 | -0.13(-6.34%) |
Apr 04, 2018 | 2.010 | 2.090 | 1.901 | 2.050 | 11,527 | +0.02(+0.99%) |
Apr 03, 2018 | 2.039 | 2.050 | 1.971 | 2.030 | 8,145 | +0.05(+2.53%) |
Apr 02, 2018 | 1.994 | 2.025 | 1.940 | 1.980 | 9,994 | +0.00(+0.00%) |
Mar 29, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.970 | 45,309 | -0.07(-3.43%) |
Mar 27, 2018 | 2.240 | 2.243 | 2.025 | 2.040 | 69,085 | -0.21(-9.33%) |
Mar 26, 2018 | 2.350 | 2.380 | 2.250 | 2.250 | 27,424 | -0.06(-2.60%) |
Mar 23, 2018 | 2.500 | 2.640 | 2.303 | 2.310 | 96,787 | -0.24(-9.41%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.500 | 2.550 | 24,473 | -0.15(-5.56%) |
Mar 21, 2018 | 2.570 | 2.700 | 2.500 | 2.700 | 49,320 | +0.19(+7.57%) |
Mar 20, 2018 | 2.610 | 2.630 | 2.500 | 2.510 | 63,292 | -0.11(-4.20%) |
Mar 19, 2018 | 2.800 | 2.800 | 2.590 | 2.620 | 31,965 | -0.07(-2.60%) |
Mar 16, 2018 | 2.690 | 2.770 | 2.660 | 2.690 | 9,766 | -0.03(-1.10%) |
Mar 15, 2018 | 2.930 | 2.970 | 2.655 | 2.720 | 47,778 | -0.19(-6.53%) |
Mar 14, 2018 | 3.045 | 3.084 | 2.860 | 2.910 | 27,408 | -0.16(-5.21%) |
Mar 13, 2018 | 3.100 | 3.100 | 2.956 | 3.070 | 15,526 | +0.00(+0.00%) |
Mar 12, 2018 | 2.900 | 3.140 | 2.871 | 3.070 | 47,032 | +0.16(+5.50%) |
Mar 09, 2018 | 2.920 | 2.994 | 2.801 | 2.910 | 36,756 | -0.02(-0.68%) |
Mar 08, 2018 | 3.000 | 3.310 | 2.835 | 2.930 | 124,389 | -0.03(-1.01%) |
Mar 07, 2018 | 2.810 | 3.100 | 2.809 | 2.960 | 134,985 | +0.16(+5.71%) |
Mar 06, 2018 | 2.727 | 2.920 | 2.640 | 2.800 | 44,823 | +0.14(+5.26%) |
Mar 05, 2018 | 2.610 | 2.870 | 2.530 | 2.660 | 60,447 | +0.03(+1.14%) |
Mar 02, 2018 | 2.530 | 2.679 | 2.530 | 2.630 | 17,098 | +0.06(+2.33%) |
Mar 01, 2018 | 2.672 | 2.830 | 2.530 | 2.570 | 155,672 | -0.12(-4.46%) |
Feb 28, 2018 | 2.610 | 2.850 | 2.590 | 2.690 | 47,537 | +0.05(+1.89%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.600 | 2.640 | 24,564 | -0.10(-3.65%) |
Feb 26, 2018 | 2.610 | 2.955 | 2.590 | 2.740 | 16,879 | -0.02(-0.72%) |
Feb 23, 2018 | 2.870 | 2.920 | 2.740 | 2.760 | 10,543 | -0.05(-1.78%) |
Feb 22, 2018 | 2.747 | 2.820 | 2.731 | 2.810 | 18,342 | -0.01(-0.44%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.822 | 9,509 | +0.05(+1.90%) |
Feb 20, 2018 | 3.030 | 3.030 | 2.700 | 2.770 | 14,455 | -0.07(-2.46%) |
Feb 16, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
Feb 15, 2018 | 2.899 | 2.939 | 2.870 | 2.940 | 15,372 | +0.07(+2.44%) |
Feb 14, 2018 | 2.750 | 2.900 | 2.750 | 2.870 | 22,680 | +0.16(+5.90%) |
Feb 13, 2018 | 2.731 | 2.890 | 2.650 | 2.710 | 24,693 | +0.04(+1.50%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.670 | 2.670 | 8,843 | +0.02(+0.66%) |
Feb 09, 2018 | 2.750 | 2.780 | 2.630 | 2.652 | 40,059 | -0.03(-1.03%) |
Feb 08, 2018 | 2.880 | 2.880 | 2.680 | 2.680 | 30,475 | -0.03(-1.11%) |
Feb 07, 2018 | 2.720 | 2.900 | 2.720 | 2.710 | 32,550 | -0.04(-1.45%) |
Feb 06, 2018 | 2.740 | 2.840 | 2.640 | 2.750 | 101,099 | -0.03(-1.08%) |
Feb 05, 2018 | 2.680 | 2.680 | 2.680 | 2.780 | 25,067 | -0.06(-2.11%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.710 | 2.840 | 75,229 | -0.11(-3.73%) |