Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.990 | 3.020 | 2.960 | 2.970 | 3,752,032 | -0.01(-0.34%) |
Feb 27, 2018 | 3.120 | 3.130 | 2.970 | 2.980 | 5,652,322 | -0.17(-5.40%) |
Feb 26, 2018 | 3.060 | 3.150 | 3.040 | 3.150 | 3,874,773 | +0.13(+4.30%) |
Feb 23, 2018 | 2.930 | 3.060 | 2.900 | 3.020 | 4,045,503 | +0.11(+3.78%) |
Feb 22, 2018 | 2.910 | 3,258,790 | +0.02(+0.69%) | |||
Feb 21, 2018 | 2.890 | 3.000 | 2.880 | 2.890 | 3,931,513 | +0.04(+1.40%) |
Feb 20, 2018 | 2.850 | 2.900 | 2.840 | 2.850 | 3,576,784 | -0.06(-2.06%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.15(-4.90%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.970 | 3.060 | 4,882,591 | +0.00(+0.00%) |
Feb 14, 2018 | 2.890 | 3.090 | 2.860 | 3.060 | 8,673,444 | +0.17(+5.88%) |
Feb 13, 2018 | 2.940 | 2.980 | 2.840 | 2.890 | 2,981,926 | -0.03(-1.03%) |
Feb 12, 2018 | 2.750 | 2.935 | 2.750 | 2.920 | 5,026,350 | +0.21(+7.75%) |
Feb 09, 2018 | 2.860 | 2.860 | 2.650 | 2.710 | 7,606,017 | -0.14(-4.91%) |
Feb 08, 2018 | 2.780 | 2.920 | 2.780 | 2.850 | 6,800,118 | +0.08(+2.89%) |
Feb 07, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 5,009,849 | -0.03(-1.07%) |
Feb 06, 2018 | 2.940 | 2.950 | 2.800 | 2.800 | 6,312,157 | -0.19(-6.20%) |
Feb 05, 2018 | 2.940 | 3.000 | 2.900 | 2.985 | 3,394,198 | +0.05(+1.88%) |
Feb 02, 2018 | 3.030 | 3.030 | 2.910 | 2.930 | 6,575,909 | -0.14(-4.56%) |
Feb 01, 2018 | 3.010 | 3.090 | 3.000 | 3.070 | 5,227,943 | +0.05(+1.66%) |
Jan 31, 2018 | 3.050 | 3.080 | 2.900 | 3.020 | 5,196,696 | +0.04(+1.34%) |
Jan 30, 2018 | 3.080 | 3.100 | 2.980 | 2.980 | 5,703,074 | -0.05(-1.65%) |
Jan 29, 2018 | 3.200 | 3.200 | 3.030 | 3.030 | 6,406,591 | -0.15(-4.72%) |
Jan 26, 2018 | 3.170 | 3.200 | 3.140 | 3.180 | 3,784,053 | +0.07(+2.25%) |
Jan 25, 2018 | 3.300 | 3.300 | 3.090 | 3.110 | 9,600,683 | -0.13(-4.01%) |
Jan 24, 2018 | 3.250 | 3.290 | 3.170 | 3.240 | 7,174,827 | +0.09(+2.86%) |
Jan 23, 2018 | 3.020 | 3.190 | 2.995 | 3.150 | 6,228,165 | +0.13(+4.30%) |
Jan 22, 2018 | 3.070 | 3.100 | 3.010 | 3.020 | 2,880,319 | -0.03(-0.98%) |
Jan 19, 2018 | 3.080 | 3.080 | 3.020 | 3.050 | 2,880,470 | +0.00(+0.00%) |
Jan 18, 2018 | 3.140 | 3.150 | 3.020 | 3.050 | 7,305,174 | -0.09(-2.87%) |
Jan 17, 2018 | 3.180 | 3.210 | 3.120 | 3.140 | 5,400,717 | -0.05(-1.57%) |
Jan 16, 2018 | 3.160 | 3.220 | 3.130 | 3.190 | 7,325,942 | +0.12(+3.91%) |
Jan 12, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.13(+4.42%) | |
Jan 11, 2018 | 3.050 | 3.050 | 2.920 | 2.940 | 6,373,280 | -0.04(-1.34%) |
Jan 10, 2018 | 2.880 | 2.990 | 2.880 | 2.980 | 5,195,452 | +0.13(+4.56%) |
Jan 09, 2018 | 2.900 | 2.940 | 2.830 | 2.850 | 5,259,264 | -0.08(-2.73%) |
Jan 08, 2018 | 2.960 | 2.985 | 2.900 | 2.930 | 2,885,195 | -0.05(-1.68%) |
Jan 05, 2018 | 2.960 | 3.050 | 2.960 | 2.980 | 2,508,956 | -0.05(-1.65%) |
Jan 04, 2018 | 2.990 | 3.030 | 2.965 | 3.030 | 6,142,522 | +0.00(+0.00%) |
Jan 03, 2018 | 3.050 | 3.070 | 2.930 | 3.030 | 6,931,012 | -0.04(-1.30%) |
Jan 02, 2018 | 3.180 | 3.180 | 3.060 | 3.070 | 5,155,418 | -0.03(-0.97%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.09(+2.99%) | |
Dec 28, 2017 | 3.010 | 3.060 | 2.980 | 3.010 | 2,242,714 | +0.03(+1.01%) |
Dec 27, 2017 | 3.080 | 3.080 | 2.955 | 2.980 | 3,754,395 | -0.11(-3.56%) |
Dec 26, 2017 | 2.970 | 3.090 | 2.960 | 3.090 | 1,689,665 | +0.15(+5.10%) |
Dec 22, 2017 | 2.870 | 2.940 | 2.850 | 2.940 | 2,232,261 | +0.05(+1.73%) |
Dec 21, 2017 | 2.860 | 2.900 | 2.840 | 2.890 | 2,299,147 | +0.01(+0.35%) |
Dec 20, 2017 | 2.830 | 2.880 | 2.810 | 2.880 | 3,007,898 | +0.05(+1.77%) |
Dec 19, 2017 | 2.850 | 2.850 | 2.790 | 2.830 | 3,234,529 | -0.01(-0.35%) |
Dec 18, 2017 | 2.870 | 2.870 | 2.800 | 2.840 | 3,188,725 | +0.02(+0.71%) |
Dec 15, 2017 | 2.910 | 2.910 | 2.810 | 2.820 | 10,091,135 | -0.05(-1.74%) |
Dec 14, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 4,121,421 | +0.02(+0.70%) |
Dec 13, 2017 | 2.650 | 2.880 | 2.650 | 2.850 | 5,990,357 | +0.21(+7.95%) |
Dec 12, 2017 | 2.620 | 2.680 | 2.620 | 2.640 | 2,406,283 | -0.03(-1.12%) |
Dec 11, 2017 | 2.620 | 2.685 | 2.620 | 2.670 | 3,541,312 | +0.05(+1.91%) |
Dec 08, 2017 | 2.580 | 2.630 | 2.560 | 2.620 | 2,081,536 | +0.03(+1.16%) |
Dec 07, 2017 | 2.580 | 2.620 | 2.550 | 2.590 | 3,083,400 | -0.02(-0.77%) |
Dec 06, 2017 | 2.540 | 2.640 | 2.540 | 2.610 | 4,375,879 | +0.06(+2.35%) |
Dec 05, 2017 | 2.580 | 2.610 | 2.550 | 2.550 | 2,245,029 | -0.05(-1.92%) |
Dec 04, 2017 | 2.600 | 2.610 | 2.590 | 2.600 | 1,742,898 | +0.02(+0.78%) |