Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 39 | +0.02(+0.67%) | |
Mar 28, 2018 | 2.909 | 3.010 | 2.880 | 3.000 | 10,303 | +0.05(+1.69%) |
Mar 27, 2018 | 2.930 | 2.950 | 2.860 | 2.950 | 11,053 | -0.09(-2.84%) |
Mar 26, 2018 | 2.857 | 3.036 | 2.857 | 3.036 | 804 | +0.03(+0.87%) |
Mar 23, 2018 | 2.950 | 3.010 | 2.950 | 3.010 | 1,316 | +0.08(+2.73%) |
Mar 22, 2018 | 2.990 | 2.990 | 2.930 | 2.930 | 1,538 | -0.07(-2.33%) |
Mar 21, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 141 | -0.01(-0.33%) |
Mar 20, 2018 | 2.976 | 3.064 | 2.976 | 3.010 | 12,334 | -0.03(-0.82%) |
Mar 19, 2018 | 3.000 | 3.097 | 2.990 | 3.035 | 37,402 | +0.04(+1.17%) |
Mar 15, 2018 | 3.000 | 3.000 | 3.000 | 78 | +0.09(+3.09%) | |
Mar 14, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 115 | -0.04(-1.36%) |
Mar 13, 2018 | 2.950 | 2.978 | 2.840 | 2.950 | 5,060 | -0.03(-1.01%) |
Mar 12, 2018 | 2.995 | 2.995 | 2.966 | 2.980 | 3,155 | -0.02(-0.67%) |
Mar 09, 2018 | 2.960 | 3.050 | 2.960 | 3.000 | 6,256 | +0.00(+0.00%) |
Mar 08, 2018 | 2.944 | 3.020 | 2.944 | 3.000 | 17,449 | +0.05(+1.69%) |
Mar 07, 2018 | 2.748 | 2.994 | 2.748 | 2.950 | 986 | +0.00(+0.00%) |
Mar 06, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 820 | -0.04(-1.44%) |
Mar 05, 2018 | 2.910 | 2.993 | 2.910 | 2.993 | 905 | +0.09(+3.21%) |
Mar 02, 2018 | 3.000 | 3.000 | 2.634 | 2.900 | 2,104 | -0.05(-1.69%) |
Mar 01, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 18,934 | -0.01(-0.44%) |
Feb 28, 2018 | 2.700 | 2.963 | 2.700 | 2.963 | 5,115 | -0.04(-1.23%) |
Feb 27, 2018 | 3.000 | 3.010 | 3.000 | 3.000 | 2,466 | +0.00(+0.00%) |
Feb 26, 2018 | 2.949 | 3.000 | 2.949 | 3.000 | 4,974 | +0.00(+0.00%) |
Feb 23, 2018 | 2.900 | 3.000 | 2.790 | 3.000 | 9,140 | +0.10(+3.45%) |
Feb 22, 2018 | 2.818 | 2.900 | 2.818 | 2.900 | 294 | -0.03(-0.89%) |
Feb 21, 2018 | 2.920 | 3.000 | 2.710 | 2.926 | 1,900 | -0.00(-0.14%) |
Feb 20, 2018 | 3.010 | 3.010 | 2.917 | 2.930 | 1,881 | -0.07(-2.33%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.33%) | |
Feb 15, 2018 | 3.520 | 3.670 | 2.900 | 2.990 | 69,700 | -0.67(-18.31%) |
Feb 14, 2018 | 3.590 | 3.680 | 3.590 | 3.660 | 2,106 | +0.09(+2.52%) |
Feb 13, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 311 | +0.05(+1.49%) |
Feb 12, 2018 | 3.518 | 3.518 | 3.518 | 3.518 | 209 | -0.29(-7.68%) |
Feb 09, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | +0.26(+7.32%) |
Feb 08, 2018 | 3.592 | 3.592 | 3.592 | 3.550 | 9,063 | -0.28(-7.38%) |
Feb 07, 2018 | 3.630 | 3.833 | 3.708 | 3.833 | 1,151 | +0.12(+3.37%) |
Feb 05, 2018 | 3.708 | 3.708 | 3.708 | 161 | +0.01(+0.21%) | |
Feb 01, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
Jan 30, 2018 | 3.800 | 3.800 | 3.800 | 47 | -0.15(-3.80%) | |
Jan 29, 2018 | 3.860 | 3.950 | 3.860 | 3.950 | 1,238 | -0.04(-1.00%) |
Jan 26, 2018 | 3.817 | 4.000 | 3.715 | 3.990 | 13,059 | +0.19(+5.00%) |
Jan 25, 2018 | 3.783 | 3.900 | 3.646 | 3.800 | 9,639 | +0.00(+0.00%) |
Jan 23, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.07(-1.71%) | |
Jan 22, 2018 | 3.950 | 3.970 | 3.866 | 3.866 | 1,732 | -0.08(-2.13%) |
Jan 19, 2018 | 3.960 | 4.000 | 3.950 | 3.950 | 6,661 | -0.04(-1.00%) |
Jan 18, 2018 | 3.980 | 3.990 | 3.930 | 3.990 | 3,390 | -0.04(-1.03%) |
Jan 17, 2018 | 3.860 | 4.031 | 3.860 | 4.031 | 668 | +0.00(+0.03%) |
Jan 16, 2018 | 4.560 | 4.560 | 3.850 | 4.030 | 30,118 | -0.49(-10.84%) |
Jan 12, 2018 | 4.520 | 4.520 | 4.520 | 0 | +0.05(+1.08%) | |
Jan 11, 2018 | 4.790 | 4.790 | 4.284 | 4.471 | 12,509 | -0.13(-2.79%) |
Jan 09, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.35(+8.24%) | |
Jan 08, 2018 | 4.200 | 4.650 | 4.100 | 4.250 | 33,210 | +0.14(+3.41%) |
Jan 05, 2018 | 3.880 | 4.250 | 3.880 | 4.110 | 15,269 | +0.16(+4.05%) |
Jan 04, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 104 | +0.03(+0.77%) |