Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.450 | 3.480 | 3.250 | 3.250 | 2,114,959 | -0.19(-5.52%) |
Feb 27, 2018 | 3.420 | 3.530 | 3.370 | 3.440 | 2,915,448 | +0.03(+0.88%) |
Feb 26, 2018 | 3.070 | 3.460 | 3.050 | 3.410 | 6,544,892 | +0.46(+15.40%) |
Feb 23, 2018 | 2.990 | 3.010 | 2.935 | 2.955 | 1,540,337 | +0.00(+0.17%) |
Feb 22, 2018 | 2.950 | 2,876,500 | -0.05(-1.67%) | |||
Feb 21, 2018 | 3.020 | 3.120 | 2.970 | 3.000 | 1,836,189 | -0.01(-0.33%) |
Feb 20, 2018 | 3.150 | 3.220 | 2.995 | 3.010 | 2,281,593 | -0.19(-5.94%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.13(+4.23%) | |
Feb 15, 2018 | 3.040 | 3.140 | 2.980 | 3.070 | 3,232,834 | +0.06(+1.99%) |
Feb 14, 2018 | 2.920 | 3.055 | 2.920 | 3.010 | 1,728,358 | +0.03(+1.01%) |
Feb 13, 2018 | 2.995 | 2.980 | 1,329,291 | +0.04(+1.36%) | ||
Feb 12, 2018 | 2.900 | 2.990 | 2.805 | 2.940 | 1,735,328 | +0.04(+1.38%) |
Feb 09, 2018 | 2.880 | 2.950 | 2.740 | 2.900 | 3,438,194 | +0.05(+1.75%) |
Feb 08, 2018 | 2.930 | 2.940 | 2.815 | 2.850 | 1,860,445 | -0.07(-2.40%) |
Feb 07, 2018 | 2.810 | 2.930 | 2.760 | 2.920 | 1,973,013 | +0.12(+4.29%) |
Feb 06, 2018 | 2.620 | 2.810 | 2.600 | 2.800 | 2,533,592 | +0.10(+3.90%) |
Feb 05, 2018 | 2.650 | 2.760 | 2.620 | 2.695 | 1,433,297 | +0.01(+0.56%) |
Feb 02, 2018 | 2.690 | 2.750 | 2.680 | 2.680 | 1,329,647 | -0.04(-1.47%) |
Feb 01, 2018 | 2.620 | 2.750 | 2.580 | 2.720 | 1,137,068 | +0.07(+2.64%) |
Jan 31, 2018 | 2.790 | 2.790 | 2.600 | 2.650 | 2,027,491 | -0.12(-4.33%) |
Jan 30, 2018 | 2.810 | 2.810 | 2.730 | 2.770 | 1,310,243 | -0.05(-1.77%) |
Jan 29, 2018 | 2.810 | 2.890 | 2.790 | 2.820 | 946,270 | -0.02(-0.70%) |
Jan 26, 2018 | 2.850 | 2.910 | 2.810 | 2.840 | 1,171,105 | -0.03(-1.05%) |
Jan 25, 2018 | 2.890 | 2.930 | 2.830 | 2.870 | 1,199,701 | +0.01(+0.35%) |
Jan 24, 2018 | 2.980 | 3.000 | 2.860 | 2.860 | 1,717,453 | -0.13(-4.35%) |
Jan 23, 2018 | 3.000 | 3.040 | 2.960 | 2.990 | 1,296,900 | -0.02(-0.66%) |
Jan 22, 2018 | 3.010 | 3.010 | 2.860 | 3.010 | 3,286,019 | +0.02(+0.67%) |
Jan 19, 2018 | 2.930 | 2.990 | 2.850 | 2.990 | 1,687,681 | +0.04(+1.36%) |
Jan 18, 2018 | 2.870 | 2.980 | 2.760 | 2.950 | 1,633,834 | +0.05(+1.72%) |
Jan 17, 2018 | 2.950 | 2.960 | 2.830 | 2.900 | 1,961,272 | -0.03(-1.02%) |
Jan 16, 2018 | 3.010 | 3.025 | 2.895 | 2.930 | 1,400,120 | -0.06(-2.01%) |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.990 | 3.000 | 2.920 | 2.990 | 1,235,318 | +0.02(+0.67%) |
Jan 10, 2018 | 3.000 | 2.970 | 1,073,716 | -0.01(-0.34%) | ||
Jan 09, 2018 | 2.990 | 3.015 | 2.970 | 2.980 | 1,454,182 | +0.01(+0.34%) |
Jan 08, 2018 | 3.030 | 3.040 | 2.920 | 2.970 | 2,095,321 | -0.07(-2.46%) |
Jan 05, 2018 | 3.110 | 3.150 | 3.020 | 3.045 | 1,483,754 | -0.08(-2.72%) |
Jan 04, 2018 | 3.180 | 3.220 | 3.040 | 3.130 | 3,045,073 | -0.02(-0.63%) |
Jan 03, 2018 | 3.110 | 3.160 | 3.050 | 3.150 | 2,304,312 | +0.06(+1.94%) |
Jan 02, 2018 | 2.890 | 3.100 | 2.860 | 3.090 | 2,852,278 | +0.21(+7.29%) |
Dec 29, 2017 | 2.880 | 2.880 | 2.880 | 0 | -0.07(-2.37%) | |
Dec 28, 2017 | 2.970 | 3.005 | 2.910 | 2.950 | 1,823,731 | -0.03(-1.01%) |
Dec 27, 2017 | 2.980 | 3.030 | 2.950 | 2.980 | 3,371,869 | +0.03(+1.02%) |
Dec 26, 2017 | 2.960 | 3.040 | 2.920 | 2.950 | 1,909,921 | -0.01(-0.34%) |
Dec 22, 2017 | 2.900 | 3.000 | 2.860 | 2.960 | 2,198,102 | +0.06(+2.07%) |
Dec 21, 2017 | 2.930 | 2.980 | 2.860 | 2.900 | 1,341,871 | -0.04(-1.36%) |
Dec 20, 2017 | 2.920 | 2.990 | 2.810 | 2.940 | 4,612,529 | +0.06(+2.08%) |
Dec 19, 2017 | 2.840 | 3.000 | 2.810 | 2.880 | 6,571,959 | +0.06(+2.13%) |
Dec 18, 2017 | 2.770 | 2.940 | 2.750 | 2.820 | 6,183,741 | +0.06(+2.17%) |
Dec 15, 2017 | 2.850 | 2.910 | 2.690 | 2.760 | 9,775,424 | -0.13(-4.50%) |
Dec 14, 2017 | 2.900 | 3.000 | 2.860 | 2.890 | 2,591,974 | +0.00(+0.00%) |
Dec 13, 2017 | 2.820 | 3.000 | 2.810 | 2.890 | 6,645,164 | +0.06(+2.12%) |
Dec 12, 2017 | 2.900 | 2.910 | 2.803 | 2.830 | 1,439,617 | -0.03(-1.05%) |
Dec 11, 2017 | 3.000 | 3.000 | 2.850 | 2.860 | 1,195,979 | -0.04(-1.38%) |
Dec 08, 2017 | 2.910 | 2.950 | 2.880 | 2.900 | 1,883,181 | +0.00(+0.00%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.890 | 2.900 | 2,076,422 | -0.09(-3.01%) |
Dec 06, 2017 | 3.030 | 3.070 | 2.950 | 2.990 | 1,250,754 | -0.02(-0.66%) |
Dec 05, 2017 | 2.990 | 3.040 | 2.985 | 3.010 | 1,810,381 | +0.02(+0.67%) |
Dec 04, 2017 | 3.070 | 3.080 | 2.960 | 2.990 | 5,466,168 | -0.03(-0.99%) |