Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.800 | 2.800 | 2.699 | 2.700 | 7,743 | -0.08(-2.74%) |
Apr 27, 2018 | 2.850 | 2.850 | 2.700 | 2.776 | 21,178 | -0.01(-0.50%) |
Apr 26, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 36,434 | -0.21(-6.97%) |
Apr 25, 2018 | 3.110 | 3.110 | 2.850 | 2.999 | 33,925 | -0.09(-2.88%) |
Apr 24, 2018 | 3.073 | 3.180 | 2.960 | 3.088 | 23,185 | +0.03(+0.95%) |
Apr 23, 2018 | 3.100 | 3.250 | 2.961 | 3.059 | 29,964 | +0.04(+1.26%) |
Apr 20, 2018 | 3.160 | 3.178 | 2.977 | 3.021 | 20,422 | -0.16(-4.97%) |
Apr 19, 2018 | 3.190 | 3.489 | 3.000 | 3.179 | 148,849 | +0.13(+4.23%) |
Apr 18, 2018 | 2.925 | 3.250 | 2.925 | 3.050 | 21,690 | +0.04(+1.40%) |
Apr 17, 2018 | 3.127 | 3.299 | 2.910 | 3.008 | 25,960 | -0.05(-1.54%) |
Apr 16, 2018 | 3.025 | 3.249 | 2.900 | 3.055 | 30,221 | -0.07(-2.24%) |
Apr 13, 2018 | 3.320 | 3.320 | 2.988 | 3.125 | 36,933 | +0.07(+2.32%) |
Apr 12, 2018 | 3.028 | 3.202 | 2.828 | 3.054 | 65,163 | +0.13(+4.30%) |
Apr 11, 2018 | 2.900 | 3.300 | 2.722 | 2.928 | 102,759 | +0.11(+3.87%) |
Apr 10, 2018 | 2.799 | 2.970 | 2.680 | 2.819 | 37,667 | +0.03(+0.93%) |
Apr 09, 2018 | 2.900 | 3.000 | 2.600 | 2.793 | 35,140 | -0.01(-0.32%) |
Apr 06, 2018 | 2.930 | 3.080 | 2.715 | 2.802 | 31,829 | +0.00(+0.07%) |
Apr 05, 2018 | 2.651 | 2.970 | 2.623 | 2.800 | 19,025 | +0.08(+2.90%) |
Apr 04, 2018 | 2.750 | 2.980 | 2.600 | 2.721 | 37,245 | -0.07(-2.51%) |
Apr 03, 2018 | 3.000 | 3.098 | 2.501 | 2.791 | 64,631 | -0.40(-12.64%) |
Apr 02, 2018 | 3.300 | 3.302 | 3.100 | 3.195 | 14,696 | +0.02(+0.76%) |
Mar 29, 2018 | 3.171 | 3.171 | 3.171 | 0 | +0.17(+5.63%) | |
Mar 28, 2018 | 3.284 | 3.284 | 3.000 | 3.002 | 30,089 | -0.25(-7.66%) |
Mar 27, 2018 | 3.250 | 3.350 | 3.250 | 3.251 | 15,881 | -0.00(-0.06%) |
Mar 26, 2018 | 3.270 | 3.500 | 3.250 | 3.253 | 27,187 | -0.06(-1.72%) |
Mar 23, 2018 | 3.270 | 3.400 | 3.252 | 3.310 | 17,266 | -0.02(-0.75%) |
Mar 22, 2018 | 3.400 | 3.545 | 3.240 | 3.335 | 18,560 | -0.11(-3.19%) |
Mar 21, 2018 | 3.522 | 3.550 | 3.400 | 3.445 | 42,293 | +0.09(+2.68%) |
Mar 20, 2018 | 3.300 | 3.670 | 3.253 | 3.355 | 58,645 | +0.06(+1.67%) |
Mar 19, 2018 | 3.499 | 3.499 | 3.200 | 3.300 | 47,234 | -0.02(-0.47%) |
Mar 16, 2018 | 3.590 | 3.750 | 3.200 | 3.316 | 71,778 | +0.04(+1.36%) |
Mar 15, 2018 | 3.611 | 3.690 | 3.270 | 3.271 | 42,764 | -0.28(-7.94%) |
Mar 14, 2018 | 3.680 | 3.700 | 3.500 | 3.553 | 50,656 | -0.15(-3.92%) |
Mar 13, 2018 | 3.750 | 3.780 | 3.612 | 3.698 | 22,182 | +0.02(+0.54%) |
Mar 12, 2018 | 3.600 | 3.700 | 3.089 | 3.678 | 34,745 | +0.15(+4.34%) |
Mar 09, 2018 | 3.780 | 3.800 | 3.498 | 3.525 | 44,692 | -0.15(-4.13%) |
Mar 08, 2018 | 3.844 | 3.844 | 3.530 | 3.677 | 62,546 | -0.17(-4.34%) |
Mar 07, 2018 | 3.631 | 3.844 | 49,720 | -0.11(-2.73%) | ||
Mar 06, 2018 | 3.900 | 4.280 | 3.800 | 3.952 | 90,430 | +0.10(+2.65%) |
Mar 05, 2018 | 3.705 | 3.940 | 3.678 | 3.850 | 50,287 | +0.17(+4.68%) |
Mar 02, 2018 | 3.600 | 3.780 | 3.600 | 3.678 | 30,073 | +0.07(+2.05%) |
Mar 01, 2018 | 3.500 | 3.880 | 3.480 | 3.604 | 65,914 | -0.20(-5.18%) |
Feb 28, 2018 | 3.400 | 3.949 | 3.400 | 3.801 | 61,037 | +0.20(+5.58%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.412 | 3.600 | 71,074 | -0.35(-8.84%) |
Feb 26, 2018 | 4.400 | 4.400 | 3.820 | 3.949 | 104,961 | -0.25(-5.86%) |
Feb 23, 2018 | 4.400 | 4.705 | 4.000 | 4.195 | 250,799 | +0.20(+4.88%) |
Feb 22, 2018 | 3.468 | 4.488 | 3.275 | 4.000 | 313,419 | +0.63(+18.69%) |
Feb 21, 2018 | 3.246 | 3.454 | 3.103 | 3.370 | 43,022 | +0.17(+5.21%) |
Feb 20, 2018 | 3.490 | 3.490 | 3.200 | 3.203 | 37,906 | -0.08(-2.35%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | +0.05(+1.48%) | |
Feb 15, 2018 | 3.218 | 3.230 | 3.130 | 3.232 | 20,524 | -0.05(-1.46%) |
Feb 14, 2018 | 3.491 | 3.499 | 3.000 | 3.280 | 39,925 | -0.05(-1.35%) |
Feb 13, 2018 | 2.820 | 3.500 | 2.820 | 3.325 | 85,714 | +0.14(+4.23%) |
Feb 12, 2018 | 2.700 | 3.200 | 2.700 | 3.190 | 107,824 | +0.44(+16.00%) |
Feb 09, 2018 | 2.710 | 2.900 | 2.621 | 2.750 | 39,184 | -0.04(-1.57%) |
Feb 08, 2018 | 3.150 | 3.400 | 2.794 | 2.794 | 63,363 | -0.41(-12.69%) |
Feb 07, 2018 | 3.100 | 3.300 | 2.800 | 3.200 | 79,345 | +0.10(+3.33%) |
Feb 06, 2018 | 3.000 | 3.250 | 2.900 | 3.097 | 45,854 | -0.20(-6.12%) |
Feb 05, 2018 | 3.120 | 3.400 | 3.120 | 3.299 | 25,193 | +0.05(+1.51%) |
Feb 02, 2018 | 3.553 | 3.570 | 3.213 | 3.250 | 27,236 | -0.15(-4.41%) |