Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.600 | 2.610 | 2.580 | 2.600 | 6,947 | -0.01(-0.38%) |
Feb 27, 2018 | 2.600 | 2.610 | 2.580 | 2.610 | 13,539 | +0.04(+1.56%) |
Feb 26, 2018 | 2.550 | 2.605 | 2.458 | 2.570 | 63,409 | +0.02(+0.78%) |
Feb 23, 2018 | 2.580 | 2.600 | 2.520 | 2.550 | 14,714 | +0.09(+3.66%) |
Feb 22, 2018 | 2.370 | 2.500 | 2.370 | 2.460 | 25,782 | +0.06(+2.50%) |
Feb 21, 2018 | 2.450 | 2.470 | 2.350 | 2.400 | 16,974 | -0.05(-2.04%) |
Feb 20, 2018 | 2.610 | 2.610 | 2.450 | 2.450 | 9,157 | -0.14(-5.41%) |
Feb 16, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.05(+1.97%) | |
Feb 15, 2018 | 2.380 | 2.380 | 2.380 | 2.540 | 69,255 | +0.10(+4.10%) |
Feb 14, 2018 | 2.490 | 2.669 | 2.370 | 2.440 | 275,654 | +0.03(+1.20%) |
Feb 13, 2018 | 2.220 | 2.450 | 2.000 | 2.411 | 209,482 | +0.15(+6.68%) |
Feb 12, 2018 | 2.280 | 2.340 | 2.250 | 2.260 | 11,170 | -0.02(-0.88%) |
Feb 09, 2018 | 2.150 | 2.280 | 2.040 | 2.280 | 75,755 | +0.11(+5.07%) |
Feb 08, 2018 | 2.200 | 2.300 | 2.160 | 2.170 | 8,603 | -0.10(-4.41%) |
Feb 07, 2018 | 2.111 | 2.270 | 2.110 | 2.270 | 18,618 | +0.03(+1.34%) |
Feb 06, 2018 | 2.090 | 2.370 | 2.090 | 2.240 | 31,138 | +0.09(+4.19%) |
Feb 05, 2018 | 2.160 | 2.200 | 2.160 | 2.150 | 19,063 | -0.06(-2.71%) |
Feb 02, 2018 | 2.284 | 2.284 | 2.110 | 2.210 | 27,294 | -0.00(-0.05%) |
Feb 01, 2018 | 2.200 | 2.360 | 2.200 | 2.211 | 21,185 | +0.01(+0.50%) |
Jan 31, 2018 | 2.321 | 2.321 | 2.191 | 2.200 | 28,714 | -0.13(-5.58%) |
Jan 30, 2018 | 2.380 | 2.380 | 2.330 | 2.330 | 11,311 | -0.02(-0.85%) |
Jan 29, 2018 | 2.481 | 2.481 | 2.189 | 2.350 | 32,587 | -0.17(-6.75%) |
Jan 26, 2018 | 2.550 | 2.573 | 2.470 | 2.520 | 26,371 | -0.03(-1.18%) |
Jan 25, 2018 | 2.606 | 2.779 | 2.540 | 2.550 | 163,574 | -0.11(-4.13%) |
Jan 24, 2018 | 2.690 | 2.700 | 2.650 | 2.660 | 5,505 | -0.04(-1.48%) |
Jan 23, 2018 | 2.670 | 2.700 | 2.650 | 2.700 | 8,037 | -0.02(-0.74%) |
Jan 22, 2018 | 2.700 | 2.750 | 2.610 | 2.720 | 20,232 | +0.02(+0.74%) |
Jan 19, 2018 | 2.641 | 2.800 | 2.641 | 2.700 | 8,156 | +0.00(+0.00%) |
Jan 18, 2018 | 2.690 | 2.730 | 2.630 | 2.700 | 25,148 | +0.01(+0.37%) |
Jan 17, 2018 | 2.696 | 2.700 | 2.650 | 2.690 | 16,418 | -0.01(-0.37%) |
Jan 16, 2018 | 2.640 | 2.640 | 2.640 | 2.700 | 3,472 | -0.02(-0.74%) |
Jan 12, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.07(+2.64%) | |
Jan 11, 2018 | 2.650 | 2.680 | 2.620 | 2.650 | 29,186 | -0.01(-0.27%) |
Jan 10, 2018 | 2.620 | 2.700 | 2.571 | 2.657 | 7,056 | -0.01(-0.48%) |
Jan 09, 2018 | 2.670 | 2.680 | 2.600 | 2.670 | 13,110 | +0.02(+0.75%) |
Jan 08, 2018 | 2.680 | 2.780 | 2.581 | 2.650 | 31,483 | -0.01(-0.38%) |
Jan 05, 2018 | 2.649 | 2.680 | 2.589 | 2.660 | 22,365 | +0.04(+1.53%) |
Jan 04, 2018 | 2.710 | 2.710 | 2.550 | 2.620 | 10,511 | -0.08(-2.96%) |
Jan 03, 2018 | 2.862 | 2.930 | 2.700 | 2.700 | 36,469 | -0.16(-5.59%) |
Jan 02, 2018 | 2.900 | 2.950 | 2.840 | 2.860 | 29,431 | +0.02(+0.70%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | +0.08(+2.88%) | |
Dec 28, 2017 | 2.830 | 2.830 | 2.740 | 2.761 | 18,232 | -0.06(-1.97%) |
Dec 27, 2017 | 2.890 | 2.950 | 2.800 | 2.816 | 33,243 | -0.11(-3.88%) |
Dec 26, 2017 | 2.900 | 2.950 | 2.860 | 2.930 | 40,552 | +0.03(+1.03%) |
Dec 22, 2017 | 2.990 | 2.990 | 2.829 | 2.900 | 28,310 | -0.12(-3.97%) |
Dec 21, 2017 | 2.810 | 3.150 | 2.710 | 3.020 | 170,778 | +0.18(+6.34%) |
Dec 20, 2017 | 2.780 | 2.890 | 2.780 | 2.840 | 19,862 | +0.09(+3.27%) |
Dec 19, 2017 | 2.890 | 2.980 | 2.750 | 2.750 | 39,635 | -0.17(-5.82%) |
Dec 18, 2017 | 2.810 | 2.950 | 2.800 | 2.920 | 53,102 | +0.06(+2.10%) |
Dec 15, 2017 | 2.773 | 2.974 | 2.773 | 2.860 | 13,616 | -0.03(-1.04%) |
Dec 14, 2017 | 2.706 | 3.000 | 2.706 | 2.890 | 82,459 | +0.12(+4.33%) |
Dec 13, 2017 | 2.800 | 2.810 | 2.755 | 2.770 | 25,979 | -0.10(-3.48%) |
Dec 12, 2017 | 2.990 | 2.990 | 2.521 | 2.870 | 40,042 | -0.14(-4.65%) |
Dec 11, 2017 | 3.000 | 3.030 | 3.000 | 3.010 | 43,455 | -0.02(-0.66%) |
Dec 08, 2017 | 3.000 | 3.250 | 3.000 | 3.030 | 48,791 | +0.00(+0.00%) |
Dec 07, 2017 | 2.990 | 3.150 | 2.960 | 3.030 | 76,651 | +0.06(+2.02%) |
Dec 06, 2017 | 2.980 | 3.010 | 2.940 | 2.970 | 20,126 | -0.02(-0.67%) |
Dec 05, 2017 | 2.670 | 3.009 | 2.510 | 2.990 | 30,457 | +0.01(+0.34%) |