Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.950 | 3.130 | 2.860 | 2.930 | 4,484,265 | -0.23(-7.28%) |
Feb 27, 2018 | 3.340 | 3.370 | 3.060 | 3.160 | 3,214,170 | -0.11(-3.36%) |
Feb 26, 2018 | 3.100 | 3.330 | 3.020 | 3.270 | 5,551,275 | +0.23(+7.57%) |
Feb 23, 2018 | 3.060 | 3.140 | 2.980 | 3.040 | 3,305,871 | +0.06(+2.01%) |
Feb 22, 2018 | 2.980 | 3,980,505 | +0.22(+7.97%) | |||
Feb 21, 2018 | 2.850 | 2.870 | 2.756 | 2.760 | 1,413,709 | -0.08(-2.82%) |
Feb 20, 2018 | 2.950 | 3.090 | 2.830 | 2.840 | 2,098,550 | -0.15(-5.02%) |
Feb 16, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+2.05%) | |
Feb 15, 2018 | 3.330 | 3.330 | 2.850 | 2.930 | 5,863,065 | -0.28(-8.72%) |
Feb 14, 2018 | 3.030 | 3.405 | 2.970 | 3.210 | 8,483,732 | +0.19(+6.29%) |
Feb 13, 2018 | 2.710 | 3.090 | 2.670 | 3.020 | 7,668,783 | +0.29(+10.62%) |
Feb 12, 2018 | 2.640 | 2.990 | 2.590 | 2.730 | 6,580,186 | +0.12(+4.60%) |
Feb 09, 2018 | 2.600 | 2.645 | 2.440 | 2.610 | 2,618,054 | +0.05(+1.95%) |
Feb 08, 2018 | 2.580 | 2.640 | 2.540 | 2.560 | 1,569,786 | -0.02(-0.78%) |
Feb 07, 2018 | 2.570 | 2.710 | 2.550 | 2.580 | 2,565,184 | +0.01(+0.39%) |
Feb 06, 2018 | 2.470 | 2.630 | 2.460 | 2.570 | 2,177,511 | +0.02(+0.98%) |
Feb 05, 2018 | 2.490 | 2.640 | 2.450 | 2.545 | 3,061,008 | +0.02(+0.99%) |
Feb 02, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 2,546,599 | -0.09(-3.45%) |
Feb 01, 2018 | 2.710 | 2.720 | 2.590 | 2.610 | 1,633,170 | -0.11(-4.04%) |
Jan 31, 2018 | 2.660 | 2.817 | 2.485 | 2.720 | 7,950,844 | +0.11(+4.21%) |
Jan 30, 2018 | 2.920 | 2.950 | 2.600 | 2.610 | 5,066,676 | -0.24(-8.42%) |
Jan 29, 2018 | 2.870 | 3.250 | 2.811 | 2.850 | 12,833,866 | +0.06(+2.15%) |
Jan 26, 2018 | 3.570 | 3.600 | 2.770 | 2.790 | 19,449,148 | -1.01(-26.58%) |
Jan 25, 2018 | 2.770 | 4.050 | 2.760 | 3.800 | 38,644,684 | +1.11(+41.26%) |
Jan 24, 2018 | 2.500 | 2.730 | 2.500 | 2.690 | 3,747,827 | +0.19(+7.60%) |
Jan 23, 2018 | 2.460 | 2.545 | 2.460 | 2.500 | 2,414,863 | +0.04(+1.63%) |
Jan 22, 2018 | 2.500 | 2.515 | 2.450 | 2.460 | 2,072,648 | -0.03(-1.20%) |
Jan 19, 2018 | 2.470 | 2.610 | 2.450 | 2.490 | 2,060,658 | +0.00(+0.00%) |
Jan 18, 2018 | 2.550 | 2.555 | 2.475 | 2.490 | 1,451,216 | -0.02(-0.80%) |
Jan 17, 2018 | 2.460 | 2.560 | 2.445 | 2.510 | 1,764,398 | +0.04(+1.62%) |
Jan 16, 2018 | 2.450 | 2.510 | 2.420 | 2.470 | 1,136,999 | +0.06(+2.49%) |
Jan 12, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.10(-3.98%) | |
Jan 11, 2018 | 2.580 | 2.609 | 2.490 | 2.510 | 1,674,686 | -0.07(-2.71%) |
Jan 10, 2018 | 2.510 | 2.630 | 2.475 | 2.580 | 1,569,823 | +0.03(+1.18%) |
Jan 09, 2018 | 2.440 | 2.600 | 2.440 | 2.550 | 1,601,916 | +0.08(+3.24%) |
Jan 08, 2018 | 2.450 | 2.545 | 2.380 | 2.470 | 1,396,001 | +0.00(+0.00%) |
Jan 05, 2018 | 2.510 | 2.510 | 2.410 | 2.470 | 1,298,396 | -0.04(-1.59%) |
Jan 04, 2018 | 2.630 | 2.650 | 2.460 | 2.510 | 2,255,693 | -0.11(-4.20%) |
Jan 03, 2018 | 2.680 | 2.680 | 2.570 | 2.620 | 1,850,854 | -0.04(-1.50%) |
Jan 02, 2018 | 2.340 | 2.740 | 2.314 | 2.660 | 5,054,410 | +0.34(+14.66%) |
Dec 29, 2017 | 2.320 | 2.320 | 2.320 | 0 | -0.13(-5.31%) | |
Dec 28, 2017 | 2.370 | 2.500 | 2.360 | 2.450 | 2,187,968 | +0.05(+2.08%) |
Dec 27, 2017 | 2.410 | 2.440 | 2.320 | 2.400 | 2,225,394 | +0.06(+2.56%) |
Dec 26, 2017 | 2.350 | 2.470 | 2.300 | 2.340 | 1,807,107 | -0.07(-2.90%) |
Dec 22, 2017 | 2.680 | 2.750 | 2.410 | 2.410 | 4,829,217 | -0.11(-4.37%) |
Dec 21, 2017 | 2.330 | 2.575 | 2.190 | 2.520 | 4,797,320 | +0.24(+10.53%) |
Dec 20, 2017 | 2.530 | 2.530 | 2.260 | 2.280 | 5,120,443 | -0.28(-10.94%) |
Dec 19, 2017 | 2.630 | 2.740 | 2.520 | 2.560 | 2,620,078 | -0.20(-7.25%) |
Dec 18, 2017 | 2.760 | 2.800 | 2.500 | 2.760 | 4,446,085 | -0.05(-1.78%) |
Dec 15, 2017 | 2.980 | 2.980 | 2.740 | 2.810 | 6,224,484 | -0.16(-5.39%) |
Dec 14, 2017 | 3.000 | 3.070 | 2.920 | 2.970 | 2,406,898 | -0.05(-1.66%) |
Dec 13, 2017 | 3.040 | 3.070 | 2.990 | 3.020 | 2,345,668 | -0.02(-0.66%) |
Dec 12, 2017 | 3.040 | 3.220 | 3.000 | 3.040 | 2,726,149 | +0.00(+0.00%) |
Dec 11, 2017 | 3.170 | 3.246 | 3.030 | 3.040 | 2,020,806 | -0.13(-4.10%) |
Dec 08, 2017 | 3.100 | 3.220 | 3.050 | 3.170 | 2,096,637 | +0.08(+2.59%) |
Dec 07, 2017 | 3.000 | 3.120 | 2.930 | 3.090 | 1,910,117 | +0.07(+2.32%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.960 | 3.020 | 1,382,043 | +0.01(+0.33%) |
Dec 05, 2017 | 2.990 | 3.070 | 2.950 | 3.010 | 1,514,721 | +0.00(+0.00%) |
Dec 04, 2017 | 3.150 | 3.155 | 2.990 | 3.010 | 2,683,347 | -0.12(-3.83%) |