Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.770 | 1.850 | 1.740 | 1.810 | 1,510,906 | +0.08(+4.62%) |
Feb 27, 2018 | 1.850 | 1.850 | 1.690 | 1.730 | 1,378,526 | -0.11(-5.98%) |
Feb 26, 2018 | 1.940 | 1.940 | 1.830 | 1.840 | 1,228,539 | -0.05(-2.65%) |
Feb 23, 2018 | 1.990 | 2.000 | 1.850 | 1.890 | 748,678 | -0.04(-2.07%) |
Feb 22, 2018 | 1.880 | 1.990 | 1.880 | 1.930 | 1,609,908 | -0.09(-4.46%) |
Feb 21, 2018 | 2.150 | 2.150 | 1.980 | 2.020 | 1,760,949 | -0.21(-9.42%) |
Feb 20, 2018 | 2.130 | 2.240 | 2.130 | 2.230 | 2,271,679 | +0.18(+8.78%) |
Feb 16, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
Feb 15, 2018 | 1.900 | 2.100 | 1.900 | 2.080 | 3,857,830 | +0.19(+10.05%) |
Feb 14, 2018 | 1.870 | 1.930 | 1.780 | 1.890 | 2,809,193 | +0.01(+0.53%) |
Feb 13, 2018 | 1.990 | 2.000 | 1.850 | 1.880 | 1,349,715 | -0.10(-5.05%) |
Feb 12, 2018 | 1.920 | 2.050 | 1.870 | 1.980 | 2,717,169 | +0.09(+4.76%) |
Feb 09, 2018 | 1.890 | 1.890 | 1.780 | 1.890 | 1,532,088 | +0.04(+2.16%) |
Feb 08, 2018 | 2.070 | 1.850 | 1.850 | 2,182,981 | -0.13(-6.57%) | |
Feb 07, 2018 | 2.220 | 2.240 | 1.980 | 1.980 | 3,128,218 | -0.11(-5.26%) |
Feb 06, 2018 | 1.920 | 2.130 | 1.800 | 2.090 | 4,182,818 | +0.24(+12.97%) |
Feb 05, 2018 | 2.000 | 2.100 | 1.760 | 1.850 | 2,872,419 | -0.31(-14.35%) |
Feb 02, 2018 | 2.060 | 2.210 | 1.960 | 2.160 | 2,812,844 | -0.08(-3.57%) |
Feb 01, 2018 | 2.400 | 2.430 | 2.110 | 2.240 | 3,312,876 | -0.31(-12.16%) |
Jan 31, 2018 | 2.620 | 2.660 | 2.400 | 2.550 | 2,704,864 | -0.05(-1.92%) |
Jan 30, 2018 | 2.930 | 2.940 | 2.590 | 2.600 | 1,896,064 | -0.35(-11.86%) |
Jan 29, 2018 | 2.920 | 3.060 | 2.650 | 2.950 | 1,933,368 | +0.11(+3.87%) |
Jan 26, 2018 | 2.900 | 2.930 | 2.760 | 2.840 | 1,121,183 | -0.10(-3.40%) |
Jan 25, 2018 | 3.150 | 3.150 | 2.900 | 2.940 | 1,524,030 | -0.21(-6.67%) |
Jan 24, 2018 | 3.190 | 3.220 | 3.120 | 3.150 | 970,608 | -0.05(-1.56%) |
Jan 23, 2018 | 3.150 | 3.230 | 3.140 | 3.200 | 1,355,056 | -0.04(-1.23%) |
Jan 22, 2018 | 3.260 | 3.300 | 3.120 | 3.240 | 1,646,396 | -0.05(-1.52%) |
Jan 19, 2018 | 3.260 | 3.400 | 3.220 | 3.290 | 1,775,090 | +0.06(+1.86%) |
Jan 18, 2018 | 3.120 | 3.240 | 3.020 | 3.230 | 2,631,606 | +0.27(+9.12%) |
Jan 17, 2018 | 2.780 | 2.990 | 2.560 | 2.960 | 5,674,418 | +0.00(+0.00%) |
Jan 16, 2018 | 2.900 | 3.080 | 2.800 | 2.960 | 4,843,691 | -0.32(-9.76%) |
Jan 15, 2018 | 3.320 | 3.320 | 3.250 | 3.280 | 755,892 | +0.01(+0.31%) |
Jan 12, 2018 | 3.250 | 3.340 | 3.240 | 3.270 | 976,290 | -0.01(-0.30%) |
Jan 11, 2018 | 3.310 | 3.450 | 3.240 | 3.280 | 1,617,910 | -0.11(-3.24%) |
Jan 10, 2018 | 3.220 | 3.420 | 3.220 | 3.390 | 1,535,303 | +0.10(+3.04%) |
Jan 09, 2018 | 3.400 | 3.400 | 3.200 | 3.290 | 1,466,222 | -0.11(-3.24%) |
Jan 08, 2018 | 3.450 | 3.480 | 3.330 | 3.400 | 1,505,916 | +0.02(+0.59%) |
Jan 05, 2018 | 3.460 | 3.460 | 3.300 | 3.380 | 955,668 | +0.09(+2.74%) |
Jan 04, 2018 | 3.400 | 3.430 | 3.210 | 3.290 | 1,502,378 | -0.15(-4.36%) |
Jan 03, 2018 | 3.610 | 3.700 | 3.360 | 3.440 | 2,095,330 | -0.15(-4.18%) |
Jan 02, 2018 | 3.500 | 3.590 | 3.470 | 3.590 | 1,401,544 | +0.16(+4.66%) |
Dec 29, 2017 | 3.430 | 3.430 | 3.430 | 0 | +0.11(+3.31%) | |
Dec 28, 2017 | 3.350 | 3.360 | 3.260 | 3.320 | 1,740,517 | -0.10(-2.92%) |
Dec 27, 2017 | 3.400 | 3.490 | 3.300 | 3.420 | 2,265,016 | +0.17(+5.23%) |
Dec 22, 2017 | 3.080 | 3.340 | 2.830 | 3.250 | 6,410,453 | -0.37(-10.22%) |
Dec 21, 2017 | 3.850 | 3.870 | 3.550 | 3.620 | 2,567,922 | -0.13(-3.47%) |
Dec 20, 2017 | 3.880 | 3.990 | 3.700 | 3.750 | 3,729,183 | -0.01(-0.27%) |
Dec 19, 2017 | 3.530 | 4.020 | 3.390 | 3.760 | 8,479,002 | +0.30(+8.67%) |
Dec 18, 2017 | 3.500 | 3.580 | 3.430 | 3.460 | 3,657,530 | +0.04(+1.17%) |
Dec 15, 2017 | 3.550 | 3.600 | 3.380 | 3.420 | 2,913,195 | -0.08(-2.29%) |
Dec 14, 2017 | 3.520 | 3.730 | 3.440 | 3.500 | 3,975,159 | +0.00(+0.00%) |
Dec 13, 2017 | 4.050 | 4.050 | 3.310 | 3.500 | 9,711,715 | -0.40(-10.26%) |
Dec 12, 2017 | 3.250 | 3.900 | 3.190 | 3.900 | 10,200,196 | +0.77(+24.60%) |
Dec 11, 2017 | 3.150 | 3.220 | 3.040 | 3.130 | 3,695,084 | -0.11(-3.40%) |
Dec 08, 2017 | 3.250 | 3.360 | 3.070 | 3.240 | 2,918,890 | +0.05(+1.57%) |
Dec 07, 2017 | 3.490 | 3.560 | 3.170 | 3.190 | 3,218,978 | -0.26(-7.54%) |
Dec 06, 2017 | 3.150 | 3.560 | 2.970 | 3.450 | 4,482,363 | +0.22(+6.81%) |
Dec 05, 2017 | 3.380 | 3.400 | 3.130 | 3.230 | 2,662,753 | -0.15(-4.44%) |
Dec 04, 2017 | 3.520 | 3.480 | 3.380 | 2,314,839 | -0.07(-2.03%) |