Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.820 | 2.850 | 2.780 | 2.840 | 62,898 | +0.04(+1.43%) |
Apr 27, 2018 | 2.750 | 2.815 | 2.720 | 2.800 | 57,477 | +0.07(+2.56%) |
Apr 26, 2018 | 2.720 | 2.750 | 2.700 | 2.730 | 55,400 | +0.03(+1.11%) |
Apr 25, 2018 | 2.690 | 2.768 | 2.680 | 2.700 | 64,595 | +0.01(+0.37%) |
Apr 24, 2018 | 2.890 | 2.890 | 2.680 | 2.690 | 85,696 | -0.14(-4.95%) |
Apr 23, 2018 | 2.950 | 2.959 | 2.830 | 2.830 | 88,751 | -0.09(-3.08%) |
Apr 20, 2018 | 2.910 | 2.950 | 2.860 | 2.920 | 166,741 | +0.03(+1.04%) |
Apr 19, 2018 | 2.900 | 2.900 | 2.790 | 2.890 | 47,659 | +0.02(+0.70%) |
Apr 18, 2018 | 2.870 | 2.870 | 2.740 | 2.870 | 81,343 | +0.07(+2.50%) |
Apr 17, 2018 | 2.740 | 2.830 | 2.740 | 2.800 | 100,843 | +0.06(+2.19%) |
Apr 16, 2018 | 2.740 | 2.759 | 2.680 | 2.740 | 57,181 | +0.04(+1.48%) |
Apr 13, 2018 | 2.630 | 2.720 | 2.600 | 2.700 | 97,198 | +0.09(+3.45%) |
Apr 12, 2018 | 2.600 | 2.630 | 2.580 | 2.610 | 66,861 | +0.03(+1.16%) |
Apr 11, 2018 | 2.600 | 2.643 | 2.580 | 2.580 | 83,874 | -0.02(-0.77%) |
Apr 10, 2018 | 2.610 | 2.640 | 2.580 | 2.600 | 139,069 | +0.00(+0.00%) |
Apr 09, 2018 | 2.630 | 2.650 | 2.590 | 2.600 | 64,136 | -0.01(-0.38%) |
Apr 06, 2018 | 2.680 | 2.680 | 2.600 | 2.610 | 46,375 | -0.05(-1.88%) |
Apr 05, 2018 | 2.610 | 2.690 | 2.600 | 2.660 | 67,452 | +0.07(+2.70%) |
Apr 04, 2018 | 2.560 | 2.659 | 2.550 | 2.590 | 77,495 | +0.01(+0.39%) |
Apr 03, 2018 | 2.550 | 2.690 | 2.550 | 2.580 | 128,227 | -0.03(-1.15%) |
Apr 02, 2018 | 2.680 | 2.719 | 2.590 | 2.610 | 84,189 | -0.03(-1.14%) |
Mar 29, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Mar 28, 2018 | 2.600 | 2.660 | 2.530 | 2.560 | 206,636 | -0.06(-2.29%) |
Mar 27, 2018 | 2.720 | 2.720 | 2.600 | 2.620 | 183,623 | -0.09(-3.32%) |
Mar 26, 2018 | 2.870 | 2.930 | 2.620 | 2.710 | 264,638 | -0.12(-4.24%) |
Mar 23, 2018 | 2.740 | 2.870 | 2.705 | 2.830 | 197,596 | +0.09(+3.28%) |
Mar 22, 2018 | 2.700 | 2.760 | 2.600 | 2.740 | 213,923 | +0.04(+1.48%) |
Mar 21, 2018 | 2.780 | 2.780 | 2.700 | 2.700 | 201,554 | -0.06(-2.17%) |
Mar 20, 2018 | 2.800 | 2.860 | 2.750 | 2.760 | 317,619 | -0.01(-0.36%) |
Mar 19, 2018 | 2.880 | 2.900 | 2.750 | 2.770 | 195,463 | -0.08(-2.81%) |
Mar 16, 2018 | 2.840 | 2.890 | 2.780 | 2.850 | 210,635 | +0.03(+1.06%) |
Mar 15, 2018 | 2.950 | 2.966 | 2.800 | 2.820 | 347,938 | -0.07(-2.42%) |
Mar 14, 2018 | 2.930 | 2.940 | 2.860 | 2.890 | 258,783 | +0.02(+0.70%) |
Mar 13, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 351,755 | +0.03(+1.06%) |
Mar 12, 2018 | 2.860 | 2.923 | 2.821 | 2.840 | 163,074 | -0.05(-1.73%) |
Mar 09, 2018 | 2.950 | 3.000 | 2.840 | 2.890 | 240,468 | +0.00(+0.00%) |
Mar 08, 2018 | 2.980 | 3.110 | 2.810 | 2.890 | 307,450 | -0.09(-3.02%) |
Mar 07, 2018 | 3.110 | 3.126 | 2.970 | 2.980 | 302,306 | -0.16(-5.10%) |
Mar 06, 2018 | 2.980 | 3.200 | 2.980 | 3.140 | 154,636 | +0.14(+4.67%) |
Mar 05, 2018 | 3.160 | 3.160 | 2.980 | 3.000 | 120,167 | -0.15(-4.76%) |
Mar 02, 2018 | 3.200 | 3.202 | 3.090 | 3.150 | 101,298 | -0.04(-1.25%) |
Mar 01, 2018 | 3.200 | 3.238 | 3.121 | 3.190 | 117,940 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.296 | 3.166 | 3.210 | 320,273 | +0.01(+0.31%) |
Feb 27, 2018 | 3.230 | 3.230 | 3.150 | 3.200 | 181,222 | -0.01(-0.31%) |
Feb 26, 2018 | 3.230 | 3.250 | 3.130 | 3.210 | 203,069 | +0.02(+0.63%) |
Feb 23, 2018 | 3.210 | 3.230 | 3.050 | 3.190 | 559,362 | +0.03(+0.95%) |
Feb 22, 2018 | 3.310 | 3.310 | 2.970 | 3.160 | 2,852,540 | +0.29(+10.10%) |
Feb 21, 2018 | 2.800 | 2.930 | 2.800 | 2.870 | 60,760 | +0.08(+2.87%) |
Feb 20, 2018 | 2.860 | 2.939 | 2.790 | 2.790 | 90,900 | -0.12(-4.12%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) | |
Feb 15, 2018 | 2.970 | 2.990 | 2.880 | 2.930 | 99,189 | -0.02(-0.68%) |
Feb 14, 2018 | 2.860 | 2.980 | 2.860 | 2.950 | 63,221 | +0.06(+2.08%) |
Feb 13, 2018 | 2.820 | 2.943 | 2.800 | 2.890 | 104,125 | +0.08(+2.85%) |
Feb 12, 2018 | 2.790 | 2.860 | 2.750 | 2.810 | 94,928 | -0.01(-0.35%) |
Feb 09, 2018 | 2.850 | 2.870 | 2.676 | 2.820 | 168,957 | -0.02(-0.70%) |
Feb 08, 2018 | 2.840 | 2.860 | 2.770 | 2.840 | 169,861 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.925 | 2.800 | 2.840 | 147,777 | -0.02(-0.70%) |
Feb 06, 2018 | 2.860 | 2.940 | 2.750 | 2.860 | 196,323 | +0.04(+1.40%) |
Feb 05, 2018 | 2.950 | 2.950 | 2.821 | 2.821 | 131,794 | -0.16(-5.35%) |
Feb 02, 2018 | 3.010 | 3.024 | 2.900 | 2.980 | 126,216 | -0.07(-2.30%) |