Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.140 | 2.270 | 1.900 | 1.980 | 529,227 | -0.30(-13.16%) |
Feb 27, 2018 | 2.220 | 2.380 | 2.070 | 2.280 | 329,399 | +0.05(+2.24%) |
Feb 26, 2018 | 2.030 | 2.230 | 2.010 | 2.230 | 376,770 | +0.22(+10.95%) |
Feb 23, 2018 | 1.990 | 2.010 | 1.925 | 2.010 | 183,812 | +0.02(+1.01%) |
Feb 22, 2018 | 1.990 | 1.892 | 1.990 | 345,528 | +0.08(+4.19%) | |
Feb 21, 2018 | 1.880 | 1.920 | 1.864 | 1.910 | 308,946 | +0.04(+2.14%) |
Feb 20, 2018 | 1.730 | 1.880 | 1.720 | 1.870 | 244,045 | +0.14(+8.09%) |
Feb 16, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.05(+2.98%) | |
Feb 15, 2018 | 1.650 | 1.730 | 1.642 | 1.680 | 44,151 | +0.03(+1.82%) |
Feb 14, 2018 | 1.580 | 1.650 | 1.580 | 1.650 | 136,850 | +0.06(+3.77%) |
Feb 13, 2018 | 1.580 | 1.600 | 1.580 | 1.590 | 39,435 | +0.00(+0.00%) |
Feb 12, 2018 | 1.580 | 1.613 | 1.580 | 1.590 | 99,848 | +0.01(+0.63%) |
Feb 09, 2018 | 1.570 | 1.610 | 1.545 | 1.580 | 203,638 | +0.03(+1.94%) |
Feb 08, 2018 | 1.570 | 1.580 | 1.545 | 1.550 | 223,194 | -0.02(-1.27%) |
Feb 07, 2018 | 1.580 | 1.580 | 1.550 | 1.570 | 178,308 | -0.01(-0.95%) |
Feb 06, 2018 | 1.520 | 1.590 | 1.510 | 1.585 | 191,748 | +0.04(+2.92%) |
Feb 05, 2018 | 1.560 | 1.570 | 1.540 | 1.540 | 208,674 | -0.02(-1.28%) |
Feb 02, 2018 | 1.540 | 1.610 | 1.520 | 1.560 | 245,073 | +0.00(+0.00%) |
Feb 01, 2018 | 1.630 | 1.698 | 1.520 | 1.560 | 251,345 | -0.06(-3.70%) |
Jan 31, 2018 | 1.730 | 1.753 | 1.600 | 1.620 | 328,331 | -0.10(-5.81%) |
Jan 30, 2018 | 1.770 | 1.830 | 1.770 | 1.720 | 86,705 | -0.05(-2.82%) |
Jan 29, 2018 | 1.810 | 1.870 | 1.730 | 1.770 | 97,919 | -0.05(-2.75%) |
Jan 26, 2018 | 1.950 | 1.970 | 1.800 | 1.820 | 94,846 | -0.11(-5.70%) |
Jan 25, 2018 | 2.000 | 2.000 | 1.900 | 1.930 | 182,971 | -0.08(-3.98%) |
Jan 24, 2018 | 1.820 | 2.090 | 1.720 | 2.010 | 640,316 | +0.26(+15.19%) |
Jan 23, 2018 | 1.690 | 1.750 | 1.685 | 1.745 | 77,038 | +0.04(+2.05%) |
Jan 22, 2018 | 1.710 | 1.730 | 1.630 | 1.710 | 58,004 | -0.01(-0.58%) |
Jan 19, 2018 | 1.740 | 1.750 | 1.650 | 1.720 | 174,919 | -0.04(-2.27%) |
Jan 18, 2018 | 1.630 | 1.810 | 1.600 | 1.760 | 289,197 | +0.12(+7.32%) |
Jan 17, 2018 | 1.670 | 1.670 | 1.600 | 1.640 | 161,329 | -0.04(-2.38%) |
Jan 16, 2018 | 1.830 | 1.850 | 1.670 | 1.680 | 118,019 | -0.15(-8.20%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Jan 11, 2018 | 1.750 | 1.800 | 1.740 | 1.800 | 192,126 | +0.04(+2.27%) |
Jan 10, 2018 | 1.770 | 1.790 | 1.740 | 1.760 | 74,709 | -0.01(-0.56%) |
Jan 09, 2018 | 1.800 | 1.810 | 1.730 | 1.770 | 70,883 | -0.01(-0.56%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.780 | 1.780 | 72,030 | -0.10(-5.32%) |
Jan 05, 2018 | 1.940 | 1.940 | 1.810 | 1.880 | 182,121 | -0.06(-3.09%) |
Jan 04, 2018 | 1.820 | 1.950 | 1.780 | 1.940 | 276,801 | +0.14(+7.78%) |
Jan 03, 2018 | 1.830 | 1.830 | 1.790 | 1.800 | 163,511 | -0.01(-0.55%) |
Jan 02, 2018 | 1.810 | 1.830 | 1.780 | 1.810 | 169,600 | +0.03(+1.69%) |
Dec 29, 2017 | 1.780 | 1.780 | 1.780 | 0 | +0.08(+4.71%) | |
Dec 28, 2017 | 1.820 | 1.820 | 1.660 | 1.700 | 657,255 | -0.13(-7.10%) |
Dec 27, 2017 | 1.820 | 1.940 | 1.740 | 1.830 | 788,501 | -0.01(-0.54%) |
Dec 26, 2017 | 1.760 | 1.850 | 1.760 | 1.840 | 277,308 | +0.09(+5.14%) |
Dec 22, 2017 | 1.740 | 1.770 | 1.680 | 1.750 | 332,429 | +0.02(+1.16%) |
Dec 21, 2017 | 1.550 | 1.730 | 1.550 | 1.730 | 642,845 | +0.18(+11.61%) |
Dec 20, 2017 | 1.520 | 1.580 | 1.500 | 1.550 | 224,106 | +0.04(+2.65%) |
Dec 19, 2017 | 1.530 | 1.570 | 1.502 | 1.510 | 333,239 | -0.02(-1.31%) |
Dec 18, 2017 | 1.490 | 1.590 | 1.490 | 1.530 | 430,688 | +0.04(+2.68%) |
Dec 15, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 603,115 | -0.01(-0.67%) |
Dec 14, 2017 | 1.510 | 1.540 | 1.480 | 1.500 | 397,479 | +0.00(+0.00%) |
Dec 13, 2017 | 1.550 | 1.580 | 1.490 | 1.500 | 452,921 | -0.05(-3.23%) |
Dec 12, 2017 | 1.560 | 1.620 | 1.540 | 1.550 | 392,747 | -0.01(-0.64%) |
Dec 11, 2017 | 1.570 | 1.600 | 1.540 | 1.560 | 357,928 | +0.00(+0.00%) |
Dec 08, 2017 | 1.600 | 1.600 | 1.530 | 1.560 | 551,778 | -0.04(-2.50%) |
Dec 07, 2017 | 1.630 | 1.650 | 1.570 | 1.600 | 483,661 | -0.02(-1.23%) |
Dec 06, 2017 | 1.760 | 1.772 | 1.620 | 1.620 | 358,193 | -0.14(-7.95%) |
Dec 05, 2017 | 1.790 | 1.810 | 1.760 | 1.760 | 334,731 | -0.02(-1.12%) |
Dec 04, 2017 | 1.830 | 1.830 | 1.760 | 1.780 | 348,093 | -0.01(-0.56%) |