Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.920 | 3.050 | 2.890 | 3.030 | 7,039,902 | +0.11(+3.77%) |
Feb 27, 2018 | 2.840 | 2.930 | 2.830 | 2.920 | 5,049,615 | +0.05(+1.74%) |
Feb 26, 2018 | 2.810 | 2.880 | 2.810 | 2.870 | 2,350,631 | +0.06(+2.14%) |
Feb 23, 2018 | 2.770 | 2.810 | 2.730 | 2.810 | 1,487,471 | +0.06(+2.18%) |
Feb 22, 2018 | 2.760 | 2.780 | 2.700 | 2.750 | 4,118,039 | -0.01(-0.36%) |
Feb 21, 2018 | 2.840 | 2.840 | 2.740 | 2.760 | 3,252,734 | -0.07(-2.47%) |
Feb 20, 2018 | 2.840 | 2.870 | 2.810 | 2.830 | 2,588,756 | -0.05(-1.74%) |
Feb 16, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.01(-0.35%) | |
Feb 15, 2018 | 2.940 | 2.940 | 2.840 | 2.890 | 2,525,432 | -0.03(-1.03%) |
Feb 14, 2018 | 2.790 | 2.935 | 2.790 | 2.920 | 5,492,898 | +0.08(+2.82%) |
Feb 13, 2018 | 2.790 | 2.870 | 2.790 | 2.840 | 1,809,190 | +0.06(+2.16%) |
Feb 12, 2018 | 2.810 | 2.820 | 2.710 | 2.780 | 3,480,009 | +0.03(+1.09%) |
Feb 09, 2018 | 2.790 | 2.800 | 2.690 | 2.750 | 3,960,103 | -0.02(-0.72%) |
Feb 08, 2018 | 2.800 | 2.835 | 2.765 | 2.770 | 3,781,177 | -0.04(-1.42%) |
Feb 07, 2018 | 2.920 | 2.940 | 2.800 | 2.810 | 4,301,069 | -0.10(-3.44%) |
Feb 06, 2018 | 2.840 | 2.930 | 2.810 | 2.910 | 3,843,413 | +0.02(+0.69%) |
Feb 05, 2018 | 2.940 | 2.975 | 2.860 | 2.890 | 3,083,869 | -0.05(-1.70%) |
Feb 02, 2018 | 3.070 | 3.080 | 2.930 | 2.940 | 5,591,360 | -0.10(-3.29%) |
Feb 01, 2018 | 3.010 | 3.100 | 3.010 | 3.040 | 4,480,432 | +0.01(+0.33%) |
Jan 31, 2018 | 3.110 | 3.110 | 3.020 | 3.030 | 4,482,060 | -0.07(-2.26%) |
Jan 30, 2018 | 3.150 | 3.154 | 3.130 | 3.100 | 2,387,179 | -0.06(-1.90%) |
Jan 29, 2018 | 3.200 | 3.209 | 3.125 | 3.160 | 4,099,894 | -0.04(-1.25%) |
Jan 26, 2018 | 3.230 | 3.250 | 3.190 | 3.200 | 3,144,255 | -0.03(-0.93%) |
Jan 25, 2018 | 3.280 | 3.310 | 3.190 | 3.230 | 4,490,787 | -0.03(-0.92%) |
Jan 24, 2018 | 3.310 | 3.320 | 3.255 | 3.260 | 3,559,545 | +0.00(+0.00%) |
Jan 23, 2018 | 3.350 | 3.350 | 3.250 | 3.260 | 4,773,599 | -0.11(-3.26%) |
Jan 22, 2018 | 3.390 | 3.410 | 3.340 | 3.370 | 2,130,752 | +0.00(+0.00%) |
Jan 19, 2018 | 3.270 | 3.370 | 3.260 | 3.370 | 4,837,013 | +0.11(+3.37%) |
Jan 18, 2018 | 3.380 | 3.400 | 3.250 | 3.260 | 5,610,619 | -0.13(-3.83%) |
Jan 17, 2018 | 3.470 | 3.470 | 3.375 | 3.390 | 3,641,037 | -0.08(-2.31%) |
Jan 16, 2018 | 3.450 | 3.520 | 3.430 | 3.470 | 2,372,301 | -0.10(-2.80%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jan 11, 2018 | 3.460 | 3.540 | 3.430 | 3.510 | 3,997,073 | +0.06(+1.74%) |
Jan 10, 2018 | 3.400 | 3.480 | 3.390 | 3.450 | 3,709,103 | +0.05(+1.47%) |
Jan 09, 2018 | 3.460 | 3.480 | 3.340 | 3.400 | 2,167,138 | -0.06(-1.73%) |
Jan 08, 2018 | 3.500 | 3.510 | 3.445 | 3.460 | 2,428,017 | -0.05(-1.42%) |
Jan 05, 2018 | 3.520 | 3.560 | 3.470 | 3.510 | 1,817,626 | -0.04(-1.13%) |
Jan 04, 2018 | 3.570 | 3.580 | 3.520 | 3.550 | 2,753,714 | +0.00(+0.00%) |
Jan 03, 2018 | 3.570 | 3.590 | 3.510 | 3.550 | 3,353,091 | -0.01(-0.28%) |
Jan 02, 2018 | 3.460 | 3.560 | 3.440 | 3.560 | 3,943,278 | +0.13(+3.79%) |
Dec 29, 2017 | 3.430 | 3.430 | 3.430 | 0 | -0.02(-0.58%) | |
Dec 28, 2017 | 3.420 | 3.470 | 3.385 | 3.450 | 2,768,016 | +0.06(+1.77%) |
Dec 27, 2017 | 3.420 | 3.440 | 3.370 | 3.390 | 1,404,132 | -0.06(-1.74%) |
Dec 26, 2017 | 3.350 | 3.470 | 3.330 | 3.450 | 1,301,315 | +0.12(+3.60%) |
Dec 22, 2017 | 3.290 | 3.350 | 3.290 | 3.330 | 1,291,965 | +0.03(+0.91%) |
Dec 21, 2017 | 3.280 | 3.330 | 3.270 | 3.300 | 2,120,071 | +0.03(+0.92%) |
Dec 20, 2017 | 3.300 | 3.310 | 3.255 | 3.270 | 2,231,054 | +0.00(+0.00%) |
Dec 19, 2017 | 3.120 | 3.290 | 3.090 | 3.270 | 6,274,430 | +0.15(+4.81%) |
Dec 18, 2017 | 3.090 | 3.140 | 3.080 | 3.120 | 7,482,637 | +0.04(+1.30%) |
Dec 15, 2017 | 3.090 | 3.120 | 3.060 | 3.080 | 2,357,659 | -0.01(-0.32%) |
Dec 14, 2017 | 3.030 | 3.145 | 3.015 | 3.090 | 6,765,798 | +0.07(+2.32%) |
Dec 13, 2017 | 3.000 | 3.050 | 2.990 | 3.020 | 4,017,661 | +0.01(+0.33%) |
Dec 12, 2017 | 3.060 | 3.100 | 3.005 | 3.010 | 2,871,540 | -0.05(-1.63%) |
Dec 11, 2017 | 2.990 | 3.100 | 2.960 | 3.060 | 2,123,371 | +0.05(+1.66%) |
Dec 08, 2017 | 3.000 | 3.050 | 2.990 | 3.010 | 1,158,311 | +0.01(+0.33%) |
Dec 07, 2017 | 2.900 | 3.010 | 2.900 | 3.000 | 1,871,984 | +0.07(+2.39%) |
Dec 06, 2017 | 2.910 | 2.970 | 2.910 | 2.930 | 1,836,263 | -0.02(-0.68%) |
Dec 05, 2017 | 2.980 | 2.990 | 2.920 | 2.950 | 2,935,625 | -0.05(-1.67%) |
Dec 04, 2017 | 3.010 | 3.020 | 2.990 | 3.000 | 710,941 | +0.00(+0.00%) |