Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.429 | 2.480 | 2.410 | 2.410 | 108,483 | +0.00(+0.00%) |
Feb 27, 2018 | 2.480 | 2.480 | 2.320 | 2.410 | 89,813 | -0.07(-2.82%) |
Feb 26, 2018 | 2.500 | 2.500 | 2.460 | 2.480 | 71,198 | +0.01(+0.40%) |
Feb 23, 2018 | 2.500 | 2.522 | 2.450 | 2.470 | 28,785 | -0.03(-1.20%) |
Feb 22, 2018 | 2.521 | 2.521 | 2.500 | 2.500 | 29,311 | +0.00(+0.00%) |
Feb 21, 2018 | 2.500 | 2.539 | 2.490 | 2.500 | 35,039 | +0.00(+0.00%) |
Feb 20, 2018 | 2.540 | 2.557 | 2.500 | 2.500 | 46,542 | -0.02(-0.76%) |
Feb 16, 2018 | 2.519 | 2.519 | 2.519 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 2.500 | 2.585 | 2.500 | 2.520 | 21,163 | +0.00(+0.00%) |
Feb 14, 2018 | 2.520 | 2.600 | 2.500 | 2.520 | 71,323 | -0.01(-0.40%) |
Feb 13, 2018 | 2.620 | 2.658 | 2.500 | 2.530 | 25,995 | -0.06(-2.39%) |
Feb 12, 2018 | 2.500 | 2.680 | 2.500 | 2.592 | 50,496 | +0.10(+4.10%) |
Feb 09, 2018 | 2.600 | 2.605 | 2.451 | 2.490 | 67,969 | -0.06(-2.35%) |
Feb 08, 2018 | 2.679 | 2.700 | 2.500 | 2.550 | 48,241 | -0.16(-5.90%) |
Feb 07, 2018 | 2.739 | 2.543 | 2.710 | 62,593 | +0.17(+6.58%) | |
Feb 06, 2018 | 2.500 | 2.568 | 2.500 | 2.543 | 47,369 | -0.06(-2.23%) |
Feb 05, 2018 | 2.600 | 2.600 | 2.546 | 2.601 | 64,924 | -0.01(-0.36%) |
Feb 02, 2018 | 2.720 | 2.720 | 2.570 | 2.610 | 50,855 | -0.14(-4.92%) |
Feb 01, 2018 | 2.610 | 2.750 | 2.600 | 2.745 | 76,159 | +0.18(+6.81%) |
Jan 31, 2018 | 2.650 | 2.670 | 2.550 | 2.570 | 60,627 | -0.05(-1.91%) |
Jan 30, 2018 | 2.710 | 2.710 | 2.600 | 2.620 | 91,937 | -0.05(-1.87%) |
Jan 29, 2018 | 2.690 | 2.726 | 2.600 | 2.670 | 55,214 | -0.03(-1.02%) |
Jan 26, 2018 | 2.740 | 2.749 | 2.656 | 2.698 | 36,045 | -0.00(-0.09%) |
Jan 25, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 89,309 | -0.03(-1.10%) |
Jan 24, 2018 | 2.700 | 2.745 | 2.700 | 2.730 | 25,249 | +0.01(+0.37%) |
Jan 23, 2018 | 2.750 | 2.800 | 2.690 | 2.720 | 45,553 | +0.01(+0.37%) |
Jan 22, 2018 | 2.710 | 2.780 | 2.690 | 2.710 | 51,494 | +0.01(+0.37%) |
Jan 19, 2018 | 2.710 | 2.765 | 2.614 | 2.700 | 73,809 | -0.02(-0.74%) |
Jan 18, 2018 | 2.800 | 2.820 | 2.716 | 2.720 | 54,194 | -0.03(-1.09%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.750 | 31,918 | -0.06(-2.12%) |
Jan 16, 2018 | 2.680 | 2.860 | 2.680 | 2.809 | 152,187 | +0.16(+6.01%) |
Jan 12, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.06(-2.21%) | |
Jan 11, 2018 | 2.690 | 2.720 | 2.630 | 2.710 | 69,031 | +0.01(+0.37%) |
Jan 10, 2018 | 2.680 | 2.700 | 2.680 | 2.700 | 8,790 | +0.01(+0.41%) |
Jan 09, 2018 | 2.680 | 2.750 | 2.680 | 2.689 | 35,846 | -0.00(-0.04%) |
Jan 08, 2018 | 2.760 | 2.780 | 2.650 | 2.690 | 53,359 | -0.10(-3.58%) |
Jan 05, 2018 | 2.750 | 2.810 | 2.730 | 2.790 | 36,517 | +0.03(+1.09%) |
Jan 04, 2018 | 2.680 | 2.840 | 2.680 | 2.760 | 19,939 | +0.05(+1.85%) |
Jan 03, 2018 | 2.800 | 2.850 | 2.700 | 2.710 | 68,111 | -0.15(-5.21%) |
Jan 02, 2018 | 2.850 | 2.870 | 2.859 | 44,729 | -0.01(-0.38%) | |
Dec 29, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.22(+8.30%) | |
Dec 28, 2017 | 2.650 | 2.710 | 2.600 | 2.650 | 258,755 | -0.05(-1.84%) |
Dec 27, 2017 | 2.645 | 2.740 | 2.645 | 2.700 | 61,515 | +0.04(+1.49%) |
Dec 26, 2017 | 2.700 | 2.770 | 2.640 | 2.660 | 41,697 | -0.04(-1.48%) |
Dec 22, 2017 | 2.723 | 2.791 | 2.700 | 2.700 | 47,450 | +0.00(+0.00%) |
Dec 21, 2017 | 2.730 | 2.840 | 2.700 | 2.700 | 87,687 | -0.07(-2.53%) |
Dec 20, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 162,724 | -0.02(-0.54%) |
Dec 19, 2017 | 2.850 | 2.860 | 2.740 | 2.785 | 112,200 | -0.06(-2.28%) |
Dec 18, 2017 | 2.980 | 2.980 | 2.830 | 2.850 | 45,915 | -0.06(-2.06%) |
Dec 15, 2017 | 2.960 | 2.960 | 2.850 | 2.910 | 66,267 | +0.02(+0.69%) |
Dec 14, 2017 | 2.950 | 3.030 | 2.890 | 2.890 | 73,041 | +0.01(+0.34%) |
Dec 13, 2017 | 2.860 | 2.934 | 2.860 | 2.880 | 17,749 | +0.02(+0.70%) |
Dec 12, 2017 | 2.890 | 2.890 | 2.840 | 2.860 | 46,413 | -0.01(-0.35%) |
Dec 11, 2017 | 2.900 | 2.900 | 2.860 | 2.870 | 41,184 | +0.00(+0.07%) |
Dec 08, 2017 | 2.890 | 2.905 | 2.850 | 2.868 | 59,181 | +0.01(+0.28%) |
Dec 07, 2017 | 2.901 | 2.901 | 2.860 | 2.860 | 14,222 | -0.02(-0.69%) |
Dec 06, 2017 | 2.930 | 2.930 | 2.880 | 2.880 | 30,455 | -0.04(-1.37%) |
Dec 05, 2017 | 2.899 | 2.920 | 2.899 | 2.920 | 34,989 | +0.00(+0.00%) |
Dec 04, 2017 | 2.940 | 2.950 | 2.895 | 2.920 | 40,234 | -0.03(-1.02%) |