Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.624 | 2.624 | 2.594 | 2.609 | 5,238,955 | -0.01(-0.28%) |
Apr 27, 2018 | 2.609 | 2.631 | 2.602 | 2.616 | 5,448,361 | -0.02(-0.83%) |
Apr 26, 2018 | 2.653 | 2.660 | 2.631 | 2.638 | 7,168,402 | -0.01(-0.55%) |
Apr 25, 2018 | 2.668 | 2.675 | 2.646 | 2.653 | 5,452,324 | -0.05(-1.89%) |
Apr 24, 2018 | 2.726 | 2.733 | 2.689 | 2.704 | 18,359,082 | -0.01(-0.54%) |
Apr 23, 2018 | 2.741 | 2.752 | 2.704 | 2.719 | 19,909,260 | -0.01(-0.53%) |
Apr 20, 2018 | 2.733 | 2.748 | 2.719 | 2.733 | 13,136,520 | -0.04(-1.58%) |
Apr 19, 2018 | 2.770 | 2.799 | 2.763 | 2.777 | 5,933,803 | +0.04(+1.30%) |
Apr 18, 2018 | 2.777 | 2.784 | 2.727 | 2.741 | 26,795,096 | -0.05(-1.78%) |
Apr 17, 2018 | 2.812 | 2.816 | 2.773 | 2.791 | 22,234,594 | -0.01(-0.51%) |
Apr 16, 2018 | 2.805 | 2.812 | 2.791 | 2.805 | 3,159,470 | +0.01(+0.25%) |
Apr 13, 2018 | 2.819 | 2.827 | 2.798 | 2.798 | 3,855,718 | -0.01(-0.50%) |
Apr 12, 2018 | 2.784 | 2.819 | 2.777 | 2.812 | 4,712,331 | +0.06(+2.06%) |
Apr 11, 2018 | 2.763 | 2.770 | 2.748 | 2.756 | 3,301,967 | +0.00(+0.00%) |
Apr 10, 2018 | 2.741 | 2.763 | 2.734 | 2.756 | 5,786,060 | +0.03(+1.04%) |
Apr 09, 2018 | 2.720 | 2.741 | 2.713 | 2.727 | 4,791,417 | +0.04(+1.32%) |
Apr 06, 2018 | 2.699 | 2.713 | 2.677 | 2.692 | 4,982,222 | +0.01(+0.26%) |
Apr 05, 2018 | 2.677 | 2.692 | 2.670 | 2.685 | 3,386,451 | +0.01(+0.27%) |
Apr 04, 2018 | 2.628 | 2.677 | 2.621 | 2.677 | 2,645,560 | +0.02(+0.80%) |
Apr 03, 2018 | 2.642 | 2.656 | 2.621 | 2.656 | 3,177,560 | +0.04(+1.36%) |
Apr 02, 2018 | 2.649 | 2.649 | 2.600 | 2.621 | 3,274,505 | -0.02(-0.81%) |
Mar 29, 2018 | 2.642 | 2.642 | 2.642 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.635 | 2.663 | 2.621 | 2.642 | 5,056,917 | +0.03(+1.09%) |
Mar 27, 2018 | 2.685 | 2.685 | 2.606 | 2.614 | 7,161,325 | -0.07(-2.65%) |
Mar 26, 2018 | 2.670 | 2.685 | 2.638 | 2.685 | 5,384,900 | +0.07(+2.72%) |
Mar 23, 2018 | 2.663 | 2.663 | 2.614 | 2.614 | 5,760,004 | -0.04(-1.60%) |
Mar 22, 2018 | 2.706 | 2.706 | 2.656 | 2.656 | 5,205,865 | -0.08(-2.86%) |
Mar 21, 2018 | 2.748 | 2.748 | 2.720 | 2.734 | 4,055,188 | -0.01(-0.26%) |
Mar 20, 2018 | 2.741 | 2.756 | 2.727 | 2.741 | 3,621,589 | +0.02(+0.78%) |
Mar 19, 2018 | 2.734 | 2.741 | 2.692 | 2.720 | 3,529,465 | +0.01(+0.53%) |
Mar 16, 2018 | 2.699 | 2.713 | 2.688 | 2.706 | 11,997,622 | +0.03(+1.06%) |
Mar 15, 2018 | 2.692 | 2.706 | 2.670 | 2.677 | 20,739,820 | -0.02(-0.79%) |
Mar 14, 2018 | 2.713 | 2.720 | 2.692 | 2.699 | 4,082,901 | +0.00(+0.00%) |
Mar 13, 2018 | 2.720 | 2.720 | 2.692 | 2.699 | 3,069,930 | -0.02(-0.78%) |
Mar 12, 2018 | 2.713 | 2.732 | 2.706 | 2.720 | 7,876,116 | +0.01(+0.26%) |
Mar 09, 2018 | 2.706 | 2.713 | 2.692 | 2.713 | 4,334,179 | -0.01(-0.26%) |
Mar 08, 2018 | 2.720 | 2.727 | 2.702 | 2.720 | 4,632,059 | +0.01(+0.26%) |
Mar 07, 2018 | 2.720 | 2.685 | 2.713 | 2,680,278 | +0.02(+0.79%) | |
Mar 06, 2018 | 2.699 | 2.706 | 2.685 | 2.692 | 5,062,509 | -0.01(-0.26%) |
Mar 05, 2018 | 2.670 | 2.706 | 2.660 | 2.699 | 9,872,599 | +0.00(+0.00%) |
Mar 02, 2018 | 2.692 | 2.713 | 2.670 | 2.699 | 7,924,289 | -0.03(-1.04%) |
Mar 01, 2018 | 2.727 | 2.741 | 2.685 | 2.727 | 14,179,148 | +0.00(+0.00%) |
Feb 28, 2018 | 2.763 | 2.773 | 2.724 | 2.727 | 4,520,103 | -0.04(-1.29%) |
Feb 27, 2018 | 2.784 | 2.791 | 2.763 | 2.763 | 5,307,554 | -0.03(-1.02%) |
Feb 26, 2018 | 2.777 | 2.805 | 2.763 | 2.791 | 5,852,439 | -0.01(-0.25%) |
Feb 23, 2018 | 2.784 | 2.798 | 2.763 | 2.798 | 3,958,236 | +0.01(+0.51%) |
Feb 22, 2018 | 2.791 | 2.812 | 2.777 | 2.784 | 7,690,453 | -0.02(-0.76%) |
Feb 21, 2018 | 2.827 | 2.851 | 2.802 | 2.805 | 22,233,030 | +0.06(+2.33%) |
Feb 20, 2018 | 2.756 | 2.763 | 2.734 | 2.741 | 5,683,775 | -0.02(-0.77%) |
Feb 16, 2018 | 2.763 | 2.763 | 2.763 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 2.741 | 2.756 | 2.720 | 2.756 | 4,298,192 | +0.02(+0.78%) |
Feb 14, 2018 | 2.649 | 2.734 | 2.649 | 2.734 | 5,384,648 | +0.04(+1.32%) |
Feb 13, 2018 | 2.677 | 2.699 | 2.663 | 2.699 | 14,958,999 | +0.03(+1.06%) |
Feb 12, 2018 | 2.670 | 2.685 | 2.649 | 2.670 | 5,571,888 | -0.02(-0.79%) |
Feb 09, 2018 | 2.677 | 2.706 | 2.614 | 2.692 | 10,933,177 | +0.01(+0.26%) |
Feb 08, 2018 | 2.784 | 2.788 | 2.699 | 2.685 | 8,513,883 | -0.01(-0.53%) |
Feb 07, 2018 | 2.713 | 2.727 | 2.709 | 2.699 | 12,123,754 | -0.03(-1.04%) |
Feb 06, 2018 | 2.649 | 2.741 | 2.649 | 2.727 | 16,497,595 | +0.03(+1.05%) |
Feb 05, 2018 | 2.763 | 2.780 | 2.670 | 2.699 | 8,322,031 | -0.10(-3.55%) |
Feb 02, 2018 | 2.841 | 2.841 | 2.791 | 2.798 | 6,740,489 | -0.07(-2.48%) |