Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.585 | 2.585 | 2.418 | 2.427 | 86,246 | -0.12(-4.81%) |
Apr 27, 2018 | 2.541 | 2.567 | 2.541 | 2.550 | 22,514 | +0.01(+0.34%) |
Apr 26, 2018 | 2.576 | 2.576 | 2.532 | 2.541 | 44,318 | -0.01(-0.34%) |
Apr 25, 2018 | 2.602 | 2.602 | 2.541 | 2.550 | 69,973 | -0.01(-0.34%) |
Apr 24, 2018 | 2.550 | 2.680 | 2.541 | 2.558 | 147,257 | -0.03(-1.02%) |
Apr 23, 2018 | 2.655 | 2.655 | 2.541 | 2.585 | 59,350 | -0.07(-2.64%) |
Apr 20, 2018 | 2.716 | 2.734 | 2.634 | 2.655 | 89,328 | +0.00(+0.00%) |
Apr 19, 2018 | 2.541 | 2.716 | 2.541 | 2.655 | 99,415 | +0.11(+4.48%) |
Apr 18, 2018 | 2.716 | 2.716 | 2.541 | 2.541 | 156,312 | -0.16(-5.84%) |
Apr 17, 2018 | 2.751 | 2.786 | 2.699 | 2.699 | 59,596 | -0.04(-1.28%) |
Apr 16, 2018 | 2.777 | 2.777 | 2.681 | 2.734 | 54,291 | -0.01(-0.32%) |
Apr 13, 2018 | 2.751 | 2.804 | 2.646 | 2.742 | 136,069 | +0.10(+3.73%) |
Apr 12, 2018 | 2.512 | 2.793 | 2.512 | 2.644 | 265,033 | +0.16(+6.34%) |
Apr 11, 2018 | 2.565 | 2.609 | 2.451 | 2.486 | 140,222 | -0.04(-1.56%) |
Apr 10, 2018 | 2.434 | 2.556 | 2.390 | 2.526 | 187,807 | +0.15(+6.46%) |
Apr 09, 2018 | 2.276 | 2.438 | 2.276 | 2.372 | 227,090 | +0.12(+5.45%) |
Apr 06, 2018 | 2.145 | 2.267 | 2.101 | 2.250 | 188,526 | +0.08(+3.63%) |
Apr 05, 2018 | 2.171 | 2.232 | 2.101 | 2.171 | 152,054 | +0.00(+0.00%) |
Apr 04, 2018 | 2.136 | 2.189 | 2.119 | 2.171 | 77,431 | +0.02(+0.81%) |
Apr 03, 2018 | 2.206 | 2.206 | 2.145 | 2.154 | 66,907 | -0.04(-1.60%) |
Apr 02, 2018 | 2.215 | 2.250 | 2.140 | 2.189 | 67,097 | -0.03(-1.19%) |
Mar 29, 2018 | 2.215 | 2.215 | 2.215 | 0 | +0.11(+5.42%) | |
Mar 28, 2018 | 2.250 | 2.250 | 2.079 | 2.101 | 207,096 | -0.13(-5.88%) |
Mar 27, 2018 | 2.346 | 2.389 | 2.232 | 2.232 | 85,730 | -0.10(-4.14%) |
Mar 26, 2018 | 2.320 | 2.358 | 2.277 | 2.329 | 97,142 | +0.05(+2.31%) |
Mar 23, 2018 | 2.320 | 2.364 | 2.232 | 2.276 | 169,956 | -0.05(-2.26%) |
Mar 22, 2018 | 2.364 | 2.451 | 2.294 | 2.329 | 116,557 | -0.07(-2.92%) |
Mar 21, 2018 | 2.390 | 2.442 | 2.329 | 2.399 | 79,524 | +0.01(+0.37%) |
Mar 20, 2018 | 2.267 | 2.416 | 2.215 | 2.390 | 144,141 | +0.12(+5.41%) |
Mar 19, 2018 | 2.364 | 2.407 | 2.197 | 2.267 | 214,330 | -0.10(-4.07%) |
Mar 16, 2018 | 2.469 | 2.498 | 2.364 | 2.364 | 216,864 | -0.09(-3.57%) |
Mar 15, 2018 | 2.495 | 2.565 | 2.425 | 2.451 | 149,977 | -0.04(-1.41%) |
Mar 14, 2018 | 2.635 | 2.646 | 2.460 | 2.486 | 173,113 | -0.13(-5.02%) |
Mar 13, 2018 | 2.749 | 2.793 | 2.582 | 2.617 | 154,606 | -0.10(-3.55%) |
Mar 12, 2018 | 2.442 | 2.731 | 2.442 | 2.714 | 525,132 | +0.25(+10.32%) |
Mar 09, 2018 | 2.460 | 2.512 | 2.407 | 2.460 | 253,003 | -0.07(-2.68%) |
Mar 08, 2018 | 2.711 | 2.711 | 2.502 | 2.528 | 323,341 | -0.16(-5.86%) |
Mar 07, 2018 | 2.685 | 2.685 | 251,223 | -0.16(-5.54%) | ||
Mar 06, 2018 | 2.930 | 2.939 | 2.834 | 2.843 | 134,453 | -0.10(-3.27%) |
Mar 05, 2018 | 2.921 | 2.974 | 2.860 | 2.939 | 99,691 | +0.03(+1.20%) |
Mar 02, 2018 | 2.878 | 2.939 | 2.773 | 2.904 | 156,107 | +0.03(+0.91%) |
Mar 01, 2018 | 2.974 | 2.991 | 2.852 | 2.878 | 145,917 | -0.10(-3.24%) |
Feb 28, 2018 | 2.956 | 3.035 | 2.916 | 2.974 | 99,477 | +0.02(+0.59%) |
Feb 27, 2018 | 3.053 | 3.149 | 2.939 | 2.956 | 267,231 | -0.17(-5.32%) |
Feb 26, 2018 | 3.280 | 3.315 | 3.061 | 3.123 | 270,874 | -0.13(-4.03%) |
Feb 23, 2018 | 3.201 | 3.280 | 3.184 | 3.254 | 135,335 | +0.10(+3.33%) |
Feb 22, 2018 | 3.166 | 3.288 | 3.149 | 3.149 | 170,136 | -0.10(-3.23%) |
Feb 21, 2018 | 3.201 | 3.324 | 3.201 | 3.254 | 211,068 | -0.08(-2.36%) |
Feb 20, 2018 | 3.192 | 3.350 | 3.166 | 3.332 | 490,286 | +0.22(+7.02%) |
Feb 16, 2018 | 3.114 | 3.114 | 3.114 | 0 | +0.19(+6.43%) | |
Feb 15, 2018 | 3.105 | 3.131 | 2.904 | 2.926 | 425,881 | -0.07(-2.19%) |
Feb 14, 2018 | 2.974 | 3.061 | 2.930 | 2.991 | 360,270 | +0.12(+4.27%) |
Feb 13, 2018 | 2.939 | 3.053 | 2.825 | 2.869 | 222,046 | -0.07(-2.38%) |
Feb 12, 2018 | 2.624 | 2.991 | 2.624 | 2.939 | 385,263 | +0.29(+10.91%) |
Feb 09, 2018 | 2.738 | 2.746 | 2.563 | 2.650 | 251,328 | -0.02(-0.59%) |
Feb 08, 2018 | 2.788 | 2.846 | 2.666 | 2.666 | 143,760 | -0.13(-4.69%) |
Feb 07, 2018 | 2.901 | 2.931 | 2.779 | 2.797 | 326,225 | -0.03(-0.93%) |
Feb 06, 2018 | 2.639 | 2.857 | 2.631 | 2.823 | 441,881 | +0.10(+3.53%) |
Feb 05, 2018 | 2.753 | 2.782 | 2.674 | 2.727 | 304,020 | -0.09(-3.11%) |
Feb 02, 2018 | 2.884 | 2.884 | 2.640 | 2.814 | 496,856 | -0.15(-5.01%) |