Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.278 | 2.427 | 2.278 | 2.334 | 1,558,992 | +0.06(+2.73%) |
Feb 27, 2018 | 2.328 | 2.340 | 2.272 | 2.272 | 441,549 | -0.06(-2.40%) |
Feb 26, 2018 | 2.340 | 2.353 | 2.297 | 2.328 | 490,471 | -0.01(-0.53%) |
Feb 23, 2018 | 2.303 | 2.340 | 2.278 | 2.340 | 464,544 | +0.04(+1.89%) |
Feb 22, 2018 | 2.294 | 2.297 | 527,355 | -0.03(-1.33%) | ||
Feb 21, 2018 | 2.328 | 2.359 | 2.315 | 2.328 | 797,242 | +0.01(+0.27%) |
Feb 20, 2018 | 2.396 | 2.396 | 2.322 | 2.322 | 1,069,950 | -0.07(-2.86%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.02(-1.03%) | |
Feb 15, 2018 | 2.415 | 2.452 | 2.390 | 2.415 | 2,206,014 | +0.02(+0.77%) |
Feb 14, 2018 | 2.334 | 2.415 | 2.334 | 2.396 | 2,031,056 | +0.04(+1.84%) |
Feb 13, 2018 | 2.291 | 2.384 | 2.285 | 2.353 | 1,695,765 | +0.04(+1.60%) |
Feb 12, 2018 | 2.334 | 2.353 | 2.307 | 2.316 | 2,808,543 | +0.09(+3.88%) |
Feb 09, 2018 | 2.174 | 2.242 | 2.124 | 2.229 | 2,185,395 | +0.07(+3.14%) |
Feb 08, 2018 | 2.205 | 2.205 | 2.155 | 2.162 | 1,626,084 | -0.04(-1.96%) |
Feb 07, 2018 | 2.100 | 2.226 | 2.100 | 2.205 | 1,622,416 | +0.10(+5.00%) |
Feb 06, 2018 | 2.044 | 2.162 | 2.019 | 2.100 | 2,068,516 | -0.03(-1.59%) |
Feb 05, 2018 | 2.162 | 2.174 | 2.114 | 2.134 | 2,027,170 | -0.05(-2.40%) |
Feb 02, 2018 | 2.229 | 2.229 | 2.149 | 2.186 | 2,644,602 | -0.06(-2.48%) |
Feb 01, 2018 | 2.131 | 2.254 | 2.131 | 2.242 | 2,777,330 | +0.10(+4.91%) |
Jan 31, 2018 | 2.236 | 2.245 | 2.118 | 2.137 | 4,902,496 | -0.10(-4.42%) |
Jan 30, 2018 | 2.316 | 2.334 | 2.192 | 2.236 | 1,274,892 | -0.10(-4.23%) |
Jan 29, 2018 | 2.341 | 2.378 | 2.328 | 2.334 | 985,816 | -0.02(-1.05%) |
Jan 26, 2018 | 2.390 | 2.409 | 2.347 | 2.359 | 1,303,820 | -0.01(-0.52%) |
Jan 25, 2018 | 2.378 | 2.387 | 2.341 | 2.371 | 1,493,205 | +0.02(+0.79%) |
Jan 24, 2018 | 2.371 | 2.390 | 2.347 | 2.353 | 1,304,655 | +0.00(+0.00%) |
Jan 23, 2018 | 2.365 | 2.390 | 2.347 | 2.353 | 969,761 | -0.02(-1.04%) |
Jan 22, 2018 | 2.409 | 2.421 | 2.359 | 2.378 | 1,765,605 | -0.04(-1.79%) |
Jan 19, 2018 | 2.378 | 2.433 | 2.359 | 2.421 | 1,917,908 | +0.02(+0.77%) |
Jan 18, 2018 | 2.396 | 2.427 | 2.396 | 2.402 | 1,342,630 | -0.01(-0.26%) |
Jan 17, 2018 | 2.378 | 2.421 | 2.378 | 2.409 | 1,767,856 | +0.04(+1.83%) |
Jan 16, 2018 | 2.371 | 2.433 | 2.334 | 2.365 | 2,623,967 | +0.02(+1.06%) |
Jan 12, 2018 | 2.341 | 2.341 | 2.341 | 0 | -0.02(-0.79%) | |
Jan 11, 2018 | 2.359 | 2.409 | 2.347 | 2.359 | 765,025 | +0.00(+0.00%) |
Jan 10, 2018 | 2.359 | 2.359 | 1,207,194 | +0.02(+0.79%) | ||
Jan 09, 2018 | 2.341 | 2.359 | 2.316 | 2.341 | 1,548,870 | +0.00(+0.00%) |
Jan 08, 2018 | 2.353 | 2.365 | 2.304 | 2.341 | 2,016,932 | -0.03(-1.30%) |
Jan 05, 2018 | 2.390 | 2.415 | 2.353 | 2.371 | 1,304,237 | -0.01(-0.52%) |
Jan 04, 2018 | 2.378 | 2.421 | 2.365 | 2.384 | 1,581,775 | +0.02(+1.05%) |
Jan 03, 2018 | 2.304 | 2.384 | 2.304 | 2.359 | 1,002,672 | +0.06(+2.41%) |
Jan 02, 2018 | 2.217 | 2.322 | 2.217 | 2.304 | 1,277,954 | +0.09(+3.90%) |
Dec 29, 2017 | 2.217 | 2.217 | 2.217 | 0 | -0.06(-2.45%) | |
Dec 28, 2017 | 2.211 | 2.285 | 2.211 | 2.273 | 935,227 | +0.05(+2.22%) |
Dec 27, 2017 | 2.205 | 2.254 | 2.205 | 2.223 | 800,693 | +0.00(+0.00%) |
Dec 26, 2017 | 2.229 | 2.266 | 2.217 | 2.223 | 776,150 | -0.03(-1.37%) |
Dec 22, 2017 | 2.223 | 2.279 | 2.214 | 2.254 | 805,072 | +0.03(+1.39%) |
Dec 21, 2017 | 2.205 | 2.254 | 2.205 | 2.223 | 998,718 | +0.03(+1.41%) |
Dec 20, 2017 | 2.199 | 2.214 | 2.174 | 2.192 | 672,143 | -0.01(-0.56%) |
Dec 19, 2017 | 2.205 | 2.223 | 2.174 | 2.205 | 850,119 | +0.00(+0.00%) |
Dec 18, 2017 | 2.248 | 2.266 | 2.199 | 2.205 | 1,180,179 | -0.01(-0.28%) |
Dec 15, 2017 | 2.254 | 2.254 | 2.211 | 2.211 | 1,017,592 | -0.02(-1.11%) |
Dec 14, 2017 | 2.254 | 2.285 | 2.217 | 2.236 | 895,036 | -0.04(-1.63%) |
Dec 13, 2017 | 2.328 | 2.334 | 2.266 | 2.273 | 662,955 | -0.05(-2.13%) |
Dec 12, 2017 | 2.273 | 2.341 | 2.273 | 2.322 | 803,129 | +0.05(+2.17%) |
Dec 11, 2017 | 2.248 | 2.310 | 2.242 | 2.273 | 1,393,311 | +0.02(+0.82%) |
Dec 08, 2017 | 2.254 | 2.273 | 2.229 | 2.254 | 807,710 | +0.00(+0.00%) |
Dec 07, 2017 | 2.211 | 2.257 | 2.192 | 941,406 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.248 | 2.260 | 2.211 | 2.211 | 752,007 | -0.04(-1.92%) |
Dec 05, 2017 | 2.273 | 2.285 | 2.254 | 2.254 | 606,552 | -0.02(-1.08%) |
Dec 04, 2017 | 2.341 | 2.347 | 2.322 | 2.279 | 762,897 | -0.06(-2.64%) |