Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.470 | 2.505 | 2.380 | 2.380 | 828,943 | -0.08(-3.25%) |
Feb 27, 2018 | 2.540 | 2.560 | 2.455 | 2.460 | 569,049 | -0.08(-3.15%) |
Feb 26, 2018 | 2.480 | 2.570 | 2.425 | 2.540 | 633,344 | +0.08(+3.25%) |
Feb 23, 2018 | 2.510 | 2.550 | 2.410 | 2.460 | 538,379 | -0.02(-0.81%) |
Feb 22, 2018 | 2.480 | 2.480 | 538,714 | -0.08(-3.13%) | ||
Feb 21, 2018 | 2.470 | 2.660 | 2.450 | 2.560 | 718,371 | +0.08(+3.23%) |
Feb 20, 2018 | 2.570 | 2.590 | 2.460 | 2.480 | 788,648 | -0.09(-3.50%) |
Feb 16, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Feb 15, 2018 | 2.470 | 2.590 | 2.450 | 2.540 | 1,098,597 | +0.07(+2.83%) |
Feb 14, 2018 | 2.440 | 2.537 | 2.420 | 2.470 | 624,661 | +0.00(+0.00%) |
Feb 13, 2018 | 2.220 | 2.490 | 2.210 | 2.470 | 2,728,518 | -0.07(-2.76%) |
Feb 12, 2018 | 2.460 | 2.550 | 2.350 | 2.540 | 780,217 | +0.11(+4.53%) |
Feb 09, 2018 | 2.550 | 2.550 | 2.250 | 2.430 | 1,244,827 | -0.10(-3.95%) |
Feb 08, 2018 | 2.630 | 2.690 | 2.530 | 2.530 | 1,008,819 | -0.08(-3.07%) |
Feb 07, 2018 | 2.610 | 2.640 | 2.570 | 2.610 | 780,368 | +0.01(+0.38%) |
Feb 06, 2018 | 2.550 | 2.645 | 2.520 | 2.600 | 1,082,410 | -0.04(-1.52%) |
Feb 05, 2018 | 2.650 | 2.700 | 2.600 | 2.640 | 783,064 | -0.06(-2.22%) |
Feb 02, 2018 | 2.810 | 2.825 | 2.550 | 2.700 | 1,952,509 | -0.12(-4.26%) |
Feb 01, 2018 | 2.840 | 2.930 | 2.840 | 2.820 | 773,892 | -0.02(-0.70%) |
Jan 31, 2018 | 2.900 | 2.930 | 2.800 | 2.840 | 894,160 | -0.05(-1.73%) |
Jan 30, 2018 | 3.000 | 3.020 | 2.800 | 2.890 | 1,404,035 | -0.15(-4.78%) |
Jan 29, 2018 | 2.940 | 3.100 | 2.940 | 3.035 | 1,026,157 | +0.10(+3.41%) |
Jan 26, 2018 | 3.230 | 3.265 | 2.900 | 2.935 | 1,573,888 | -0.29(-9.13%) |
Jan 25, 2018 | 3.010 | 3.170 | 2.950 | 3.230 | 4,691,921 | +0.53(+19.63%) |
Jan 24, 2018 | 2.790 | 2.830 | 2.660 | 2.700 | 735,211 | -0.09(-3.23%) |
Jan 23, 2018 | 2.680 | 2.880 | 2.680 | 2.790 | 1,347,616 | +0.11(+4.10%) |
Jan 22, 2018 | 2.660 | 2.740 | 2.650 | 2.680 | 599,573 | +0.03(+1.13%) |
Jan 19, 2018 | 2.690 | 2.690 | 2.620 | 2.650 | 329,269 | -0.05(-1.85%) |
Jan 18, 2018 | 2.710 | 2.790 | 2.640 | 2.700 | 1,083,227 | -0.03(-1.10%) |
Jan 17, 2018 | 2.660 | 2.780 | 2.610 | 2.730 | 979,381 | +0.08(+3.02%) |
Jan 16, 2018 | 2.730 | 2.740 | 2.550 | 2.650 | 2,098,450 | -0.07(-2.57%) |
Jan 12, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.20(+7.94%) | |
Jan 11, 2018 | 2.630 | 2.630 | 2.510 | 2.520 | 2,522,603 | -0.11(-4.18%) |
Jan 10, 2018 | 2.610 | 2.630 | 1,553,445 | -0.10(-3.66%) | ||
Jan 09, 2018 | 2.720 | 2.840 | 2.670 | 2.730 | 2,163,395 | +0.01(+0.37%) |
Jan 08, 2018 | 2.770 | 2.799 | 2.670 | 2.720 | 1,406,789 | -0.05(-1.81%) |
Jan 05, 2018 | 2.720 | 2.839 | 2.700 | 2.770 | 742,603 | +0.06(+2.21%) |
Jan 04, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 1,091,408 | +0.02(+0.74%) |
Jan 03, 2018 | 2.820 | 2.840 | 2.680 | 2.690 | 732,752 | -0.10(-3.58%) |
Jan 02, 2018 | 2.670 | 2.830 | 2.613 | 2.790 | 811,542 | +0.15(+5.68%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.06(-2.22%) | |
Dec 28, 2017 | 2.600 | 2.720 | 2.510 | 2.700 | 941,057 | +0.11(+4.25%) |
Dec 27, 2017 | 2.590 | 2.630 | 2.525 | 2.590 | 1,001,379 | -0.02(-0.77%) |
Dec 26, 2017 | 2.670 | 2.700 | 2.520 | 2.610 | 1,129,682 | -0.06(-2.25%) |
Dec 22, 2017 | 2.860 | 2.870 | 2.660 | 2.670 | 1,221,704 | -0.19(-6.64%) |
Dec 21, 2017 | 2.900 | 2.930 | 2.830 | 2.860 | 1,150,463 | -0.04(-1.38%) |
Dec 20, 2017 | 2.860 | 2.910 | 2.795 | 2.900 | 1,175,213 | +0.06(+2.11%) |
Dec 19, 2017 | 2.760 | 2.910 | 2.740 | 2.840 | 1,923,021 | +0.10(+3.65%) |
Dec 18, 2017 | 2.700 | 2.820 | 2.670 | 2.740 | 935,565 | +0.08(+3.01%) |
Dec 15, 2017 | 2.750 | 2.750 | 2.610 | 2.660 | 1,878,525 | -0.08(-2.92%) |
Dec 14, 2017 | 2.750 | 2.830 | 2.720 | 2.740 | 1,122,939 | +0.00(+0.00%) |
Dec 13, 2017 | 2.780 | 2.850 | 2.720 | 2.740 | 595,647 | -0.03(-1.08%) |
Dec 12, 2017 | 2.770 | 2.860 | 2.750 | 2.770 | 416,513 | +0.03(+1.09%) |
Dec 11, 2017 | 2.780 | 2.840 | 2.730 | 2.740 | 559,474 | -0.03(-1.08%) |
Dec 08, 2017 | 2.800 | 2.880 | 2.750 | 2.770 | 509,598 | +0.00(+0.00%) |
Dec 07, 2017 | 2.800 | 2.910 | 2.750 | 2.770 | 761,406 | -0.04(-1.42%) |
Dec 06, 2017 | 2.870 | 2.940 | 2.790 | 2.810 | 532,216 | -0.07(-2.43%) |
Dec 05, 2017 | 2.980 | 3.040 | 2.870 | 2.880 | 794,049 | -0.11(-3.68%) |
Dec 04, 2017 | 3.070 | 3.150 | 2.960 | 2.990 | 760,380 | -0.04(-1.32%) |