Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.770 | 2.790 | 2.510 | 2.580 | 826,200 | -0.16(-5.84%) |
Feb 27, 2018 | 2.910 | 3.000 | 2.680 | 2.740 | 1,073,633 | -0.19(-6.48%) |
Feb 26, 2018 | 2.970 | 3.030 | 2.930 | 2.930 | 296,679 | -0.05(-1.68%) |
Feb 23, 2018 | 2.970 | 3.000 | 2.850 | 2.980 | 316,118 | +0.00(+0.00%) |
Feb 22, 2018 | 3.060 | 3.120 | 2.940 | 2.980 | 344,561 | -0.04(-1.32%) |
Feb 21, 2018 | 2.980 | 3.240 | 2.960 | 3.020 | 921,490 | +0.07(+2.37%) |
Feb 20, 2018 | 2.900 | 3.160 | 2.831 | 2.950 | 594,698 | +0.05(+1.72%) |
Feb 16, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.06(-2.03%) | |
Feb 15, 2018 | 2.930 | 3.020 | 2.890 | 2.960 | 605,254 | +0.01(+0.34%) |
Feb 14, 2018 | 2.860 | 3.070 | 2.830 | 2.950 | 383,343 | +0.09(+3.15%) |
Feb 13, 2018 | 2.940 | 2.940 | 2.760 | 2.860 | 179,125 | -0.10(-3.38%) |
Feb 12, 2018 | 2.770 | 3.000 | 2.640 | 2.960 | 375,034 | +0.22(+8.03%) |
Feb 09, 2018 | 2.900 | 2.990 | 2.540 | 2.740 | 577,753 | -0.12(-4.20%) |
Feb 08, 2018 | 2.950 | 3.030 | 2.780 | 2.860 | 315,981 | -0.09(-3.05%) |
Feb 07, 2018 | 2.900 | 2.960 | 2.810 | 2.950 | 368,653 | +0.05(+1.72%) |
Feb 06, 2018 | 2.840 | 2.950 | 2.800 | 2.900 | 465,364 | -0.01(-0.34%) |
Feb 05, 2018 | 2.700 | 3.017 | 2.550 | 2.910 | 547,701 | +0.16(+5.82%) |
Feb 02, 2018 | 2.910 | 2.950 | 2.740 | 2.750 | 444,104 | -0.20(-6.78%) |
Feb 01, 2018 | 3.060 | 3.089 | 2.700 | 2.950 | 698,490 | -0.10(-3.28%) |
Jan 31, 2018 | 3.280 | 3.320 | 3.020 | 3.050 | 830,137 | -0.21(-6.44%) |
Jan 30, 2018 | 3.510 | 3.518 | 3.400 | 3.260 | 902,724 | -0.28(-7.91%) |
Jan 29, 2018 | 3.450 | 3.680 | 3.440 | 3.540 | 1,089,862 | +0.10(+2.91%) |
Jan 26, 2018 | 3.280 | 3.600 | 3.260 | 3.440 | 2,200,970 | +0.19(+5.85%) |
Jan 25, 2018 | 3.200 | 3.250 | 3.190 | 3.250 | 272,012 | +0.05(+1.56%) |
Jan 24, 2018 | 3.280 | 3.350 | 3.160 | 3.200 | 440,283 | -0.05(-1.54%) |
Jan 23, 2018 | 3.250 | 3.309 | 3.171 | 3.250 | 350,927 | +0.03(+0.93%) |
Jan 22, 2018 | 3.200 | 3.340 | 3.190 | 3.220 | 532,157 | +0.03(+0.94%) |
Jan 19, 2018 | 3.180 | 3.210 | 3.100 | 3.190 | 230,428 | +0.00(+0.00%) |
Jan 18, 2018 | 3.170 | 3.240 | 3.040 | 3.190 | 338,280 | +0.03(+0.95%) |
Jan 17, 2018 | 3.060 | 3.200 | 3.031 | 3.160 | 273,074 | +0.11(+3.61%) |
Jan 16, 2018 | 3.230 | 3.295 | 3.040 | 3.050 | 763,440 | -0.20(-6.15%) |
Jan 12, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-2.99%) | |
Jan 11, 2018 | 3.400 | 3.420 | 3.310 | 3.350 | 432,877 | -0.03(-0.89%) |
Jan 10, 2018 | 3.550 | 3.250 | 3.380 | 1,002,430 | +0.14(+4.32%) | |
Jan 09, 2018 | 3.250 | 3.330 | 3.150 | 3.240 | 835,967 | -0.02(-0.61%) |
Jan 08, 2018 | 3.600 | 3.700 | 3.200 | 3.260 | 1,169,474 | -0.34(-9.44%) |
Jan 05, 2018 | 3.670 | 3.710 | 3.585 | 3.600 | 356,443 | -0.07(-1.91%) |
Jan 04, 2018 | 3.700 | 3.740 | 3.400 | 3.670 | 469,143 | +0.01(+0.27%) |
Jan 03, 2018 | 3.780 | 3.850 | 3.600 | 3.660 | 574,911 | -0.09(-2.40%) |
Jan 02, 2018 | 3.730 | 3.860 | 3.700 | 3.750 | 402,997 | +0.02(+0.54%) |
Dec 29, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.880 | 3.950 | 3.660 | 3.770 | 595,245 | -0.08(-2.08%) |
Dec 27, 2017 | 3.610 | 4.090 | 3.610 | 3.850 | 1,532,687 | +0.28(+7.84%) |
Dec 26, 2017 | 3.250 | 3.750 | 3.200 | 3.570 | 1,262,393 | +0.34(+10.53%) |
Dec 22, 2017 | 3.090 | 3.250 | 3.030 | 3.230 | 321,578 | +0.12(+3.86%) |
Dec 21, 2017 | 3.170 | 3.210 | 3.050 | 3.110 | 486,070 | -0.03(-0.96%) |
Dec 20, 2017 | 3.190 | 3.260 | 3.120 | 3.140 | 535,514 | -0.05(-1.57%) |
Dec 19, 2017 | 3.100 | 3.348 | 3.090 | 3.190 | 663,616 | +0.07(+2.24%) |
Dec 18, 2017 | 3.160 | 3.590 | 3.000 | 3.120 | 1,057,744 | -0.02(-0.64%) |
Dec 15, 2017 | 3.230 | 3.280 | 3.060 | 3.140 | 624,232 | -0.02(-0.63%) |
Dec 14, 2017 | 3.190 | 3.400 | 3.070 | 3.160 | 784,443 | +0.01(+0.32%) |
Dec 13, 2017 | 3.120 | 3.390 | 3.101 | 3.150 | 767,994 | +0.06(+1.94%) |
Dec 12, 2017 | 2.940 | 3.150 | 2.900 | 3.090 | 642,516 | +0.19(+6.55%) |
Dec 11, 2017 | 2.930 | 3.050 | 2.750 | 2.900 | 530,134 | -0.03(-1.02%) |
Dec 08, 2017 | 2.870 | 3.089 | 2.816 | 2.930 | 511,682 | +0.09(+3.17%) |
Dec 07, 2017 | 2.860 | 2.920 | 2.670 | 2.840 | 402,379 | -0.02(-0.70%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.808 | 2.860 | 480,104 | -0.11(-3.70%) |
Dec 05, 2017 | 3.050 | 3.140 | 2.890 | 2.970 | 514,860 | -0.03(-1.00%) |
Dec 04, 2017 | 3.200 | 3.300 | 2.814 | 3.000 | 1,427,232 | -0.17(-5.36%) |