Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.909 | 2.909 | 2.849 | 2.880 | 7,743 | -0.03(-1.03%) |
Feb 27, 2018 | 2.820 | 2.940 | 2.820 | 2.910 | 24,241 | +0.03(+0.97%) |
Feb 26, 2018 | 2.892 | 2.967 | 2.850 | 2.882 | 26,332 | -0.02(-0.67%) |
Feb 23, 2018 | 2.940 | 2.969 | 2.821 | 2.901 | 13,240 | +0.08(+2.88%) |
Feb 22, 2018 | 2.887 | 2.970 | 2.820 | 2.820 | 14,211 | -0.06(-2.14%) |
Feb 21, 2018 | 2.916 | 3.030 | 2.835 | 2.882 | 33,941 | -0.06(-1.98%) |
Feb 20, 2018 | 2.880 | 3.000 | 2.880 | 2.940 | 5,616 | -0.06(-2.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
Feb 15, 2018 | 2.928 | 2.970 | 2.865 | 2.940 | 28,102 | +0.10(+3.59%) |
Feb 14, 2018 | 2.821 | 3.060 | 2.820 | 2.838 | 36,157 | -0.01(-0.42%) |
Feb 13, 2018 | 2.824 | 3.000 | 2.805 | 2.850 | 23,461 | -0.03(-1.04%) |
Feb 12, 2018 | 2.910 | 2.970 | 2.826 | 2.880 | 46,745 | -0.02(-0.78%) |
Feb 09, 2018 | 2.997 | 3.000 | 2.820 | 2.902 | 35,410 | -0.01(-0.26%) |
Feb 08, 2018 | 3.000 | 2.850 | 2.910 | 98,957 | -0.09(-3.00%) | |
Feb 07, 2018 | 2.945 | 3.030 | 2.911 | 3.000 | 60,507 | +0.00(+0.00%) |
Feb 06, 2018 | 2.912 | 3.030 | 2.898 | 3.000 | 46,464 | -0.00(-0.01%) |
Feb 05, 2018 | 3.000 | 3.030 | 2.850 | 3.000 | 78,370 | -0.06(-1.95%) |
Feb 02, 2018 | 3.060 | 3.210 | 3.030 | 3.060 | 19,111 | +0.00(+0.00%) |
Feb 01, 2018 | 3.120 | 3.180 | 3.060 | 3.060 | 16,892 | -0.09(-2.86%) |
Jan 31, 2018 | 3.120 | 3.210 | 3.090 | 3.150 | 7,220 | +0.03(+0.96%) |
Jan 30, 2018 | 3.150 | 3.060 | 3.120 | 23,086 | -0.03(-0.95%) | |
Jan 29, 2018 | 3.150 | 3.210 | 3.090 | 3.150 | 39,715 | -0.09(-2.69%) |
Jan 26, 2018 | 3.232 | 3.270 | 3.120 | 3.237 | 12,352 | +0.00(+0.00%) |
Jan 25, 2018 | 3.090 | 3.270 | 3.090 | 3.237 | 14,514 | +0.15(+4.76%) |
Jan 24, 2018 | 3.153 | 3.210 | 3.060 | 3.090 | 30,085 | -0.12(-3.74%) |
Jan 23, 2018 | 3.150 | 3.207 | 3.120 | 3.210 | 20,283 | +0.06(+1.90%) |
Jan 22, 2018 | 3.210 | 3.210 | 3.120 | 3.150 | 15,472 | -0.06(-1.87%) |
Jan 19, 2018 | 3.136 | 3.300 | 3.136 | 3.210 | 16,333 | +0.00(+0.00%) |
Jan 18, 2018 | 3.180 | 3.300 | 3.180 | 3.210 | 27,070 | -0.06(-1.83%) |
Jan 17, 2018 | 3.300 | 3.330 | 3.210 | 3.270 | 40,450 | -0.03(-0.91%) |
Jan 16, 2018 | 3.270 | 3.420 | 3.246 | 3.300 | 34,871 | +0.03(+0.92%) |
Jan 12, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.15(-4.39%) | |
Jan 11, 2018 | 3.360 | 3.450 | 3.330 | 3.420 | 20,505 | +0.09(+2.70%) |
Jan 10, 2018 | 3.330 | 3.360 | 3.270 | 3.330 | 18,415 | +0.00(+0.00%) |
Jan 09, 2018 | 3.300 | 3.420 | 3.150 | 3.330 | 183,027 | +0.06(+1.83%) |
Jan 08, 2018 | 3.150 | 3.390 | 3.150 | 3.270 | 59,739 | +0.15(+4.81%) |
Jan 05, 2018 | 3.120 | 3.150 | 3.120 | 3.120 | 12,034 | +0.03(+0.97%) |
Jan 04, 2018 | 3.060 | 3.150 | 3.000 | 3.090 | 27,863 | +0.01(+0.49%) |
Jan 03, 2018 | 3.150 | 3.150 | 3.060 | 3.075 | 31,804 | -0.01(-0.49%) |
Jan 02, 2018 | 3.030 | 3.180 | 3.030 | 3.090 | 20,575 | +0.00(+0.00%) |
Dec 29, 2017 | 3.090 | 3.090 | 3.090 | 0 | +0.06(+1.97%) | |
Dec 28, 2017 | 3.000 | 3.120 | 3.000 | 3.030 | 37,635 | +0.00(+0.01%) |
Dec 27, 2017 | 3.000 | 3.150 | 3.000 | 3.030 | 89,555 | +0.03(+1.00%) |
Dec 26, 2017 | 2.970 | 3.090 | 2.970 | 3.000 | 30,002 | +0.05(+1.83%) |
Dec 22, 2017 | 2.850 | 3.000 | 2.850 | 2.946 | 17,387 | +0.10(+3.37%) |
Dec 21, 2017 | 3.000 | 3.000 | 2.850 | 2.850 | 148,762 | -0.15(-5.00%) |
Dec 20, 2017 | 2.910 | 3.060 | 2.895 | 3.000 | 62,433 | +0.09(+3.09%) |
Dec 19, 2017 | 2.937 | 2.937 | 2.896 | 2.910 | 16,290 | -0.02(-0.53%) |
Dec 18, 2017 | 2.840 | 2.997 | 2.822 | 2.926 | 21,177 | +0.10(+3.67%) |
Dec 15, 2017 | 2.744 | 2.939 | 2.740 | 2.822 | 21,247 | +0.07(+2.36%) |
Dec 14, 2017 | 2.775 | 2.849 | 2.733 | 2.757 | 104,562 | -0.04(-1.42%) |
Dec 13, 2017 | 2.857 | 2.910 | 2.763 | 2.797 | 124,746 | -0.04(-1.36%) |
Dec 12, 2017 | 2.940 | 2.940 | 2.794 | 2.835 | 50,668 | -0.11(-3.61%) |
Dec 11, 2017 | 3.030 | 3.030 | 2.925 | 2.942 | 25,919 | -0.06(-1.95%) |
Dec 08, 2017 | 3.000 | 3.090 | 2.940 | 3.000 | 14,346 | +0.04(+1.52%) |
Dec 07, 2017 | 2.914 | 3.030 | 2.910 | 2.955 | 34,885 | +0.01(+0.47%) |
Dec 06, 2017 | 2.910 | 3.000 | 2.910 | 2.941 | 71,243 | -0.15(-4.82%) |
Dec 05, 2017 | 3.060 | 3.150 | 3.000 | 3.090 | 33,732 | +0.03(+0.98%) |
Dec 04, 2017 | 3.120 | 3.150 | 3.060 | 3.060 | 31,277 | -0.09(-2.86%) |