Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.830 | 2.860 | 2.770 | 2.829 | 24,936 | -0.02(-0.74%) |
Apr 27, 2018 | 2.710 | 2.950 | 2.710 | 2.850 | 6,928 | +0.13(+4.78%) |
Apr 26, 2018 | 2.990 | 2.990 | 2.698 | 2.720 | 6,976 | -0.17(-5.88%) |
Apr 25, 2018 | 2.930 | 2.930 | 2.650 | 2.890 | 18,735 | -0.01(-0.34%) |
Apr 24, 2018 | 3.130 | 3.130 | 2.890 | 2.900 | 20,246 | -0.13(-4.29%) |
Apr 23, 2018 | 3.670 | 3.670 | 3.020 | 3.030 | 30,626 | -0.41(-11.92%) |
Apr 20, 2018 | 3.690 | 3.691 | 3.440 | 3.440 | 11,714 | -0.08(-2.27%) |
Apr 19, 2018 | 3.510 | 3.601 | 3.390 | 3.520 | 12,143 | -0.06(-1.68%) |
Apr 18, 2018 | 3.650 | 3.744 | 3.181 | 3.580 | 24,780 | +0.08(+2.29%) |
Apr 17, 2018 | 3.570 | 3.680 | 3.470 | 3.500 | 49,774 | +0.00(+0.00%) |
Apr 16, 2018 | 3.490 | 3.590 | 3.440 | 3.500 | 16,556 | +0.03(+0.86%) |
Apr 13, 2018 | 3.180 | 3.600 | 3.170 | 3.470 | 47,963 | +0.34(+10.86%) |
Apr 12, 2018 | 3.077 | 3.160 | 3.077 | 3.130 | 7,660 | +0.04(+1.29%) |
Apr 11, 2018 | 3.066 | 3.100 | 2.966 | 3.090 | 28,771 | +0.04(+1.31%) |
Apr 10, 2018 | 2.900 | 3.090 | 2.900 | 3.050 | 12,975 | +0.14(+4.81%) |
Apr 09, 2018 | 3.000 | 3.050 | 2.900 | 2.910 | 10,043 | -0.17(-5.52%) |
Apr 06, 2018 | 2.970 | 3.080 | 2.913 | 3.080 | 9,878 | +0.08(+2.67%) |
Apr 05, 2018 | 3.060 | 3.065 | 2.980 | 3.000 | 5,240 | -0.07(-2.28%) |
Apr 04, 2018 | 3.070 | 3.070 | 2.900 | 3.070 | 4,286 | +0.03(+0.99%) |
Apr 03, 2018 | 3.090 | 3.090 | 2.900 | 3.040 | 28,205 | +0.03(+1.00%) |
Apr 02, 2018 | 3.080 | 3.100 | 3.010 | 3.010 | 18,131 | -0.13(-4.14%) |
Mar 29, 2018 | 3.140 | 3.140 | 3.140 | 0 | -0.06(-1.88%) | |
Mar 28, 2018 | 2.960 | 3.200 | 2.830 | 3.200 | 26,197 | +0.06(+1.91%) |
Mar 27, 2018 | 3.000 | 3.190 | 2.900 | 3.140 | 33,651 | +0.10(+3.29%) |
Mar 26, 2018 | 3.040 | 3.150 | 2.950 | 3.040 | 20,337 | -0.24(-7.32%) |
Mar 23, 2018 | 3.310 | 3.389 | 3.106 | 3.280 | 28,230 | -0.05(-1.50%) |
Mar 22, 2018 | 3.370 | 3.470 | 3.120 | 3.330 | 101,077 | +0.04(+1.22%) |
Mar 21, 2018 | 3.000 | 3.290 | 2.990 | 3.290 | 45,999 | +0.29(+9.67%) |
Mar 20, 2018 | 3.000 | 3.040 | 2.828 | 3.000 | 38,028 | +0.15(+5.26%) |
Mar 19, 2018 | 2.800 | 3.090 | 2.670 | 2.850 | 61,915 | -0.04(-1.38%) |
Mar 16, 2018 | 2.820 | 2.900 | 2.790 | 2.890 | 41,126 | +0.10(+3.58%) |
Mar 15, 2018 | 2.760 | 2.900 | 2.760 | 2.790 | 24,706 | +0.09(+3.33%) |
Mar 14, 2018 | 2.880 | 2.940 | 2.700 | 2.700 | 9,790 | -0.19(-6.57%) |
Mar 13, 2018 | 2.920 | 2.950 | 2.670 | 2.890 | 29,871 | +0.04(+1.40%) |
Mar 12, 2018 | 2.934 | 2.950 | 2.720 | 2.850 | 24,436 | -0.08(-2.73%) |
Mar 09, 2018 | 2.780 | 2.970 | 2.710 | 2.930 | 21,612 | +0.15(+5.40%) |
Mar 08, 2018 | 2.640 | 2.825 | 2.600 | 2.780 | 28,206 | +0.18(+6.92%) |
Mar 07, 2018 | 2.500 | 2.690 | 2.480 | 2.600 | 32,746 | +0.09(+3.59%) |
Mar 06, 2018 | 2.610 | 2.670 | 2.321 | 2.510 | 81,194 | -0.15(-5.64%) |
Mar 05, 2018 | 2.750 | 2.750 | 2.570 | 2.660 | 16,795 | +0.09(+3.50%) |
Mar 02, 2018 | 2.420 | 2.600 | 2.310 | 2.570 | 29,373 | -0.04(-1.53%) |
Mar 01, 2018 | 2.620 | 2.670 | 2.386 | 2.610 | 33,139 | +0.01(+0.38%) |
Feb 28, 2018 | 2.720 | 2.720 | 2.600 | 2.600 | 33,570 | -0.16(-5.80%) |
Feb 27, 2018 | 2.840 | 2.840 | 2.650 | 2.760 | 79,856 | +0.02(+0.73%) |
Feb 26, 2018 | 2.820 | 2.990 | 2.719 | 2.740 | 88,721 | +0.01(+0.37%) |
Feb 23, 2018 | 2.890 | 2.930 | 2.700 | 2.730 | 66,921 | -0.06(-2.15%) |
Feb 22, 2018 | 2.920 | 2.929 | 2.780 | 2.790 | 37,416 | -0.10(-3.46%) |
Feb 21, 2018 | 2.980 | 3.010 | 2.824 | 2.890 | 13,852 | +0.02(+0.70%) |
Feb 20, 2018 | 2.980 | 3.105 | 2.870 | 2.870 | 20,814 | -0.09(-3.04%) |
Feb 16, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.34%) | |
Feb 15, 2018 | 3.120 | 3.120 | 2.933 | 2.970 | 31,249 | -0.09(-2.94%) |
Feb 14, 2018 | 3.060 | 3.421 | 3.050 | 3.060 | 24,889 | +0.00(+0.00%) |
Feb 13, 2018 | 3.250 | 3.340 | 3.050 | 3.060 | 35,093 | -0.08(-2.55%) |
Feb 12, 2018 | 3.120 | 3.206 | 3.030 | 3.140 | 38,657 | +0.03(+0.97%) |
Feb 09, 2018 | 3.049 | 3.120 | 2.790 | 3.110 | 58,239 | +0.05(+1.63%) |
Feb 08, 2018 | 3.080 | 3.250 | 3.050 | 3.060 | 26,908 | -0.09(-2.86%) |
Feb 07, 2018 | 3.140 | 2.960 | 3.150 | 24,277 | +0.19(+6.42%) | |
Feb 06, 2018 | 3.000 | 3.105 | 2.839 | 2.960 | 56,526 | -0.04(-1.33%) |
Feb 05, 2018 | 3.030 | 3.134 | 2.920 | 3.000 | 21,758 | -0.08(-2.60%) |
Feb 02, 2018 | 3.330 | 3.330 | 3.080 | 3.080 | 60,028 | -0.25(-7.51%) |