Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.600 | 2.600 | 2.500 | 2.550 | 215,718 | -0.10(-3.77%) |
Feb 27, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 152,713 | -0.05(-1.85%) |
Feb 26, 2018 | 2.950 | 2.950 | 2.600 | 2.700 | 397,950 | +0.10(+3.85%) |
Feb 23, 2018 | 2.550 | 2.650 | 2.550 | 2.600 | 133,381 | +0.05(+1.96%) |
Feb 22, 2018 | 2.600 | 2.650 | 2.510 | 2.550 | 114,340 | -0.05(-1.92%) |
Feb 21, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 209,813 | -0.02(-0.95%) |
Feb 20, 2018 | 2.700 | 2.750 | 2.600 | 2.625 | 145,052 | -0.08(-2.78%) |
Feb 16, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.10(+3.85%) | |
Feb 15, 2018 | 2.550 | 2.600 | 2.550 | 2.600 | 89,858 | +0.00(+0.00%) |
Feb 14, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 199,445 | -0.05(-1.89%) |
Feb 13, 2018 | 2.550 | 2.650 | 2.550 | 2.650 | 143,601 | +0.10(+3.92%) |
Feb 12, 2018 | 2.550 | 2.700 | 2.500 | 2.550 | 112,927 | +0.05(+2.00%) |
Feb 09, 2018 | 2.600 | 2.600 | 2.450 | 2.500 | 183,569 | -0.05(-1.96%) |
Feb 08, 2018 | 2.650 | 2.575 | 2.550 | 123,707 | -0.10(-3.77%) | |
Feb 07, 2018 | 2.600 | 2.750 | 2.600 | 2.650 | 239,637 | +0.05(+1.92%) |
Feb 06, 2018 | 2.600 | 2.700 | 2.500 | 2.600 | 280,868 | -0.07(-2.80%) |
Feb 05, 2018 | 2.750 | 2.750 | 2.625 | 2.675 | 284,035 | -0.03(-0.93%) |
Feb 02, 2018 | 2.800 | 2.825 | 2.650 | 2.700 | 289,074 | -0.10(-3.57%) |
Feb 01, 2018 | 2.750 | 2.900 | 2.710 | 2.800 | 166,013 | +0.00(+0.00%) |
Jan 31, 2018 | 2.850 | 2.890 | 2.700 | 2.800 | 298,842 | +0.00(+0.00%) |
Jan 30, 2018 | 2.850 | 2.875 | 2.650 | 2.800 | 500,425 | -0.08(-2.61%) |
Jan 29, 2018 | 3.050 | 3.084 | 2.800 | 2.875 | 834,409 | -0.12(-4.17%) |
Jan 26, 2018 | 3.050 | 3.150 | 3.000 | 3.000 | 233,304 | -0.10(-3.23%) |
Jan 25, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 231,716 | -0.05(-1.59%) |
Jan 24, 2018 | 3.000 | 3.150 | 2.950 | 3.150 | 272,614 | +0.15(+5.00%) |
Jan 23, 2018 | 3.150 | 3.150 | 2.900 | 3.000 | 348,187 | -0.10(-3.23%) |
Jan 22, 2018 | 2.900 | 3.250 | 2.900 | 3.100 | 585,481 | +0.15(+5.08%) |
Jan 19, 2018 | 2.950 | 3.000 | 2.840 | 2.950 | 312,960 | +0.00(+0.00%) |
Jan 18, 2018 | 3.000 | 3.000 | 2.818 | 2.950 | 177,979 | +0.00(+0.00%) |
Jan 17, 2018 | 2.900 | 3.000 | 2.750 | 2.950 | 1,045,645 | +0.00(+0.00%) |
Jan 16, 2018 | 3.300 | 3.300 | 2.900 | 2.950 | 945,628 | -0.35(-10.61%) |
Jan 12, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.94%) | |
Jan 11, 2018 | 3.450 | 3.490 | 3.250 | 3.400 | 791,353 | -0.02(-0.73%) |
Jan 10, 2018 | 3.400 | 3.500 | 3.200 | 3.425 | 1,569,818 | -0.12(-3.52%) |
Jan 09, 2018 | 4.350 | 4.390 | 3.200 | 3.550 | 4,141,900 | -2.00(-36.04%) |
Jan 08, 2018 | 5.600 | 5.760 | 5.400 | 5.550 | 297,501 | -0.05(-0.89%) |
Jan 05, 2018 | 5.450 | 5.650 | 5.450 | 5.600 | 389,707 | +0.05(+0.90%) |
Jan 04, 2018 | 5.400 | 5.550 | 5.200 | 5.550 | 488,499 | +0.25(+4.72%) |
Jan 03, 2018 | 5.450 | 5.572 | 5.200 | 5.300 | 655,192 | -0.17(-3.20%) |
Jan 02, 2018 | 5.650 | 5.750 | 5.400 | 5.475 | 897,060 | -0.12(-2.23%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) | |
Dec 28, 2017 | 5.300 | 5.750 | 5.300 | 5.700 | 1,275,542 | +0.50(+9.62%) |
Dec 27, 2017 | 5.250 | 5.300 | 5.150 | 5.200 | 426,233 | -0.02(-0.48%) |
Dec 26, 2017 | 5.300 | 5.400 | 5.200 | 5.225 | 638,135 | +0.00(+0.00%) |
Dec 22, 2017 | 4.900 | 5.250 | 4.900 | 5.225 | 489,384 | +0.32(+6.63%) |
Dec 21, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 373,410 | +0.10(+2.08%) |
Dec 20, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 326,391 | +0.05(+1.05%) |
Dec 19, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 120,785 | +0.00(+0.00%) |
Dec 18, 2017 | 4.800 | 4.850 | 4.750 | 4.750 | 118,329 | -0.10(-2.06%) |
Dec 15, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 136,927 | +0.15(+3.19%) |
Dec 14, 2017 | 4.900 | 4.900 | 4.700 | 4.700 | 115,062 | -0.08(-1.57%) |
Dec 13, 2017 | 4.700 | 4.850 | 4.674 | 4.775 | 77,675 | +0.03(+0.53%) |
Dec 12, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 189,195 | -0.20(-4.04%) |
Dec 11, 2017 | 4.900 | 4.950 | 4.750 | 4.950 | 203,994 | +0.12(+2.59%) |
Dec 08, 2017 | 4.750 | 4.850 | 4.750 | 4.825 | 118,391 | +0.17(+3.76%) |
Dec 07, 2017 | 4.650 | 4.850 | 4.619 | 4.650 | 91,962 | +0.05(+1.09%) |
Dec 06, 2017 | 4.750 | 4.850 | 4.500 | 4.600 | 178,145 | -0.08(-1.60%) |
Dec 05, 2017 | 5.000 | 5.000 | 4.625 | 4.675 | 481,591 | -0.33(-6.50%) |
Dec 04, 2017 | 5.250 | 5.324 | 4.995 | 5.000 | 264,518 | -0.28(-5.21%) |