Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.352 | 2.409 | 2.335 | 2.384 | 9,279,540 | +0.02(+0.69%) |
Feb 27, 2018 | 2.360 | 2.381 | 2.286 | 2.368 | 15,000,386 | -0.02(-0.69%) |
Feb 26, 2018 | 2.458 | 2.466 | 2.344 | 2.384 | 13,857,499 | -0.03(-1.36%) |
Feb 23, 2018 | 2.409 | 2.450 | 2.384 | 2.417 | 9,363,506 | +0.02(+0.68%) |
Feb 22, 2018 | 2.384 | 2.401 | 11,012,298 | -0.07(-2.66%) | ||
Feb 21, 2018 | 2.458 | 2.557 | 2.425 | 2.466 | 17,456,702 | +0.04(+1.69%) |
Feb 20, 2018 | 2.507 | 2.548 | 2.425 | 2.425 | 14,240,406 | -0.13(-5.13%) |
Feb 16, 2018 | 2.557 | 2.557 | 2.557 | 0 | -0.27(-9.57%) | |
Feb 15, 2018 | 2.851 | 2.864 | 2.712 | 2.827 | 20,719,758 | -0.01(-0.29%) |
Feb 14, 2018 | 2.704 | 2.892 | 2.696 | 2.835 | 25,732,166 | +0.14(+5.17%) |
Feb 13, 2018 | 2.704 | 2.737 | 2.638 | 2.696 | 11,677,560 | +0.02(+0.61%) |
Feb 12, 2018 | 2.548 | 2.704 | 2.532 | 2.679 | 16,605,366 | +0.16(+6.17%) |
Feb 09, 2018 | 2.548 | 2.597 | 2.425 | 2.524 | 18,053,758 | -0.04(-1.60%) |
Feb 08, 2018 | 2.565 | 2.638 | 2.532 | 2.565 | 13,603,755 | +0.01(+0.32%) |
Feb 07, 2018 | 2.597 | 2.663 | 2.528 | 2.557 | 14,984,926 | -0.05(-1.89%) |
Feb 06, 2018 | 2.679 | 2.720 | 2.565 | 2.606 | 19,982,202 | -0.11(-3.93%) |
Feb 05, 2018 | 2.671 | 2.720 | 2.630 | 2.712 | 14,746,865 | +0.02(+0.91%) |
Feb 02, 2018 | 2.770 | 2.794 | 2.679 | 2.688 | 19,319,254 | -0.16(-5.48%) |
Feb 01, 2018 | 2.770 | 2.839 | 2.763 | 2.843 | 10,360,039 | +0.02(+0.87%) |
Jan 31, 2018 | 2.843 | 2.860 | 2.704 | 2.819 | 18,120,292 | +0.03(+1.18%) |
Jan 30, 2018 | 2.868 | 2.913 | 2.761 | 2.786 | 17,991,010 | -0.05(-1.73%) |
Jan 29, 2018 | 2.950 | 2.958 | 2.815 | 2.835 | 22,421,336 | -0.16(-5.46%) |
Jan 26, 2018 | 2.958 | 3.065 | 2.942 | 2.999 | 16,412,061 | +0.08(+2.81%) |
Jan 25, 2018 | 3.048 | 3.081 | 2.884 | 2.917 | 32,045,994 | -0.10(-3.26%) |
Jan 24, 2018 | 2.991 | 3.114 | 2.991 | 3.015 | 37,022,080 | +0.08(+2.79%) |
Jan 23, 2018 | 2.794 | 2.950 | 2.770 | 2.933 | 28,726,236 | +0.14(+4.99%) |
Jan 22, 2018 | 2.761 | 2.811 | 2.737 | 2.794 | 11,044,868 | +0.06(+2.10%) |
Jan 19, 2018 | 2.745 | 2.770 | 2.737 | 2.737 | 7,909,478 | +0.01(+0.30%) |
Jan 18, 2018 | 2.778 | 2.819 | 2.720 | 2.729 | 11,066,172 | -0.07(-2.63%) |
Jan 17, 2018 | 2.843 | 2.909 | 2.778 | 2.802 | 17,413,530 | -0.06(-2.01%) |
Jan 16, 2018 | 2.860 | 2.868 | 2.782 | 2.860 | 14,671,773 | +0.04(+1.45%) |
Jan 12, 2018 | 2.819 | 2.819 | 2.819 | 0 | +0.08(+2.99%) | |
Jan 11, 2018 | 2.614 | 2.753 | 2.614 | 2.737 | 24,562,742 | +0.13(+5.03%) |
Jan 10, 2018 | 2.606 | 19,075,624 | +0.04(+1.60%) | |||
Jan 09, 2018 | 2.548 | 2.581 | 2.524 | 2.565 | 10,870,922 | -0.03(-1.26%) |
Jan 08, 2018 | 2.647 | 2.663 | 2.573 | 2.597 | 11,569,207 | -0.07(-2.46%) |
Jan 05, 2018 | 2.655 | 2.675 | 2.622 | 2.663 | 7,208,864 | -0.01(-0.31%) |
Jan 04, 2018 | 2.630 | 2.671 | 2.597 | 2.671 | 29,249,792 | +0.04(+1.56%) |
Jan 03, 2018 | 2.696 | 2.704 | 2.557 | 2.630 | 20,068,732 | -0.07(-2.43%) |
Jan 02, 2018 | 2.597 | 2.712 | 2.581 | 2.696 | 29,271,494 | +0.14(+5.45%) |
Dec 29, 2017 | 2.557 | 2.557 | 2.557 | 0 | +0.01(+0.32%) | |
Dec 28, 2017 | 2.565 | 2.581 | 2.524 | 2.548 | 9,718,088 | +0.02(+0.69%) |
Dec 27, 2017 | 2.523 | 2.547 | 2.490 | 2.531 | 11,133,112 | -0.03(-1.27%) |
Dec 26, 2017 | 2.457 | 2.576 | 2.457 | 2.564 | 11,367,032 | +0.12(+5.02%) |
Dec 22, 2017 | 2.319 | 2.470 | 2.315 | 2.441 | 15,724,561 | +0.11(+4.55%) |
Dec 21, 2017 | 2.294 | 2.368 | 2.286 | 2.335 | 8,843,369 | +0.02(+1.06%) |
Dec 20, 2017 | 2.278 | 2.327 | 2.253 | 2.310 | 11,030,308 | +0.06(+2.54%) |
Dec 19, 2017 | 2.196 | 2.261 | 2.180 | 2.253 | 14,241,105 | +0.06(+2.60%) |
Dec 18, 2017 | 2.163 | 2.196 | 2.155 | 2.196 | 15,470,907 | +0.05(+2.28%) |
Dec 15, 2017 | 2.163 | 2.188 | 2.123 | 2.147 | 19,310,796 | +0.00(+0.00%) |
Dec 14, 2017 | 2.139 | 2.163 | 2.090 | 2.147 | 9,645,095 | +0.02(+0.77%) |
Dec 13, 2017 | 2.008 | 2.155 | 2.008 | 2.131 | 18,489,154 | +0.12(+6.10%) |
Dec 12, 2017 | 2.017 | 2.029 | 2.000 | 2.008 | 7,789,709 | -0.02(-1.20%) |
Dec 11, 2017 | 2.017 | 2.066 | 2.000 | 2.033 | 8,522,654 | +0.02(+1.22%) |
Dec 08, 2017 | 1.976 | 2.033 | 1.968 | 2.008 | 5,700,595 | +0.05(+2.50%) |
Dec 07, 2017 | 1.976 | 2.000 | 1.959 | 1.959 | 11,595,995 | -0.05(-2.44%) |
Dec 06, 2017 | 2.025 | 2.041 | 2.004 | 2.008 | 8,158,543 | -0.03(-1.60%) |
Dec 05, 2017 | 2.082 | 2.086 | 2.033 | 2.041 | 9,983,941 | -0.06(-2.72%) |
Dec 04, 2017 | 2.098 | 2.106 | 2.083 | 2.098 | 12,527,065 | -0.01(-0.39%) |