Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.06(-2.56%) | |
Mar 28, 2018 | 2.500 | 2.515 | 2.250 | 2.340 | 2,221,724 | -0.16(-6.40%) |
Mar 27, 2018 | 2.530 | 2.583 | 2.470 | 2.500 | 1,864,710 | -0.04(-1.57%) |
Mar 26, 2018 | 2.540 | 2.566 | 2.490 | 2.540 | 1,300,547 | +0.03(+1.20%) |
Mar 23, 2018 | 2.560 | 2.600 | 2.500 | 2.510 | 1,372,781 | -0.06(-2.33%) |
Mar 22, 2018 | 2.620 | 2.650 | 2.560 | 2.570 | 1,163,734 | -0.07(-2.65%) |
Mar 21, 2018 | 2.540 | 2.650 | 2.530 | 2.640 | 1,651,527 | +0.10(+3.94%) |
Mar 20, 2018 | 2.570 | 2.620 | 2.530 | 2.540 | 1,023,299 | -0.06(-2.31%) |
Mar 19, 2018 | 2.600 | 2.620 | 2.520 | 2.600 | 1,223,690 | +0.00(+0.00%) |
Mar 16, 2018 | 2.600 | 2.620 | 2.574 | 2.600 | 1,096,704 | -0.02(-0.76%) |
Mar 15, 2018 | 2.640 | 2.660 | 2.595 | 2.620 | 864,502 | -0.03(-1.13%) |
Mar 14, 2018 | 2.710 | 2.710 | 2.580 | 2.650 | 1,356,696 | -0.03(-1.12%) |
Mar 13, 2018 | 2.700 | 2.710 | 2.610 | 2.680 | 2,218,511 | +0.07(+2.68%) |
Mar 12, 2018 | 2.770 | 2.800 | 2.530 | 2.610 | 3,211,655 | -0.11(-4.04%) |
Mar 09, 2018 | 2.770 | 2.800 | 2.610 | 2.720 | 2,367,018 | -0.05(-1.81%) |
Mar 08, 2018 | 2.780 | 2.830 | 2.755 | 2.770 | 1,695,418 | +0.00(+0.00%) |
Mar 07, 2018 | 2.825 | 2.730 | 2.770 | 1,789,389 | -0.04(-1.42%) | |
Mar 06, 2018 | 2.870 | 2.900 | 2.760 | 2.810 | 2,182,403 | -0.03(-1.06%) |
Mar 05, 2018 | 2.830 | 2.990 | 2.790 | 2.840 | 3,729,183 | +0.01(+0.35%) |
Mar 02, 2018 | 2.800 | 2.900 | 2.760 | 2.830 | 1,563,068 | -0.01(-0.35%) |
Mar 01, 2018 | 2.840 | 2.920 | 2.680 | 2.840 | 3,464,997 | -0.09(-3.07%) |
Feb 28, 2018 | 2.950 | 3.130 | 2.860 | 2.930 | 4,484,265 | -0.23(-7.28%) |
Feb 27, 2018 | 3.340 | 3.370 | 3.060 | 3.160 | 3,214,170 | -0.11(-3.36%) |
Feb 26, 2018 | 3.100 | 3.330 | 3.020 | 3.270 | 5,551,275 | +0.23(+7.57%) |
Feb 23, 2018 | 3.060 | 3.140 | 2.980 | 3.040 | 3,305,871 | +0.06(+2.01%) |
Feb 22, 2018 | 2.980 | 3,980,505 | +0.22(+7.97%) | |||
Feb 21, 2018 | 2.850 | 2.870 | 2.756 | 2.760 | 1,413,709 | -0.08(-2.82%) |
Feb 20, 2018 | 2.950 | 3.090 | 2.830 | 2.840 | 2,098,550 | -0.15(-5.02%) |
Feb 16, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+2.05%) | |
Feb 15, 2018 | 3.330 | 3.330 | 2.850 | 2.930 | 5,863,065 | -0.28(-8.72%) |
Feb 14, 2018 | 3.030 | 3.405 | 2.970 | 3.210 | 8,483,732 | +0.19(+6.29%) |
Feb 13, 2018 | 2.710 | 3.090 | 2.670 | 3.020 | 7,668,783 | +0.29(+10.62%) |
Feb 12, 2018 | 2.640 | 2.990 | 2.590 | 2.730 | 6,580,186 | +0.12(+4.60%) |
Feb 09, 2018 | 2.600 | 2.645 | 2.440 | 2.610 | 2,618,054 | +0.05(+1.95%) |
Feb 08, 2018 | 2.580 | 2.640 | 2.540 | 2.560 | 1,569,786 | -0.02(-0.78%) |
Feb 07, 2018 | 2.570 | 2.710 | 2.550 | 2.580 | 2,565,184 | +0.01(+0.39%) |
Feb 06, 2018 | 2.470 | 2.630 | 2.460 | 2.570 | 2,177,511 | +0.02(+0.98%) |
Feb 05, 2018 | 2.490 | 2.640 | 2.450 | 2.545 | 3,061,008 | +0.02(+0.99%) |
Feb 02, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 2,546,599 | -0.09(-3.45%) |
Feb 01, 2018 | 2.710 | 2.720 | 2.590 | 2.610 | 1,633,170 | -0.11(-4.04%) |
Jan 31, 2018 | 2.660 | 2.817 | 2.485 | 2.720 | 7,950,844 | +0.11(+4.21%) |
Jan 30, 2018 | 2.920 | 2.950 | 2.600 | 2.610 | 5,066,676 | -0.24(-8.42%) |
Jan 29, 2018 | 2.870 | 3.250 | 2.811 | 2.850 | 12,833,866 | +0.06(+2.15%) |
Jan 26, 2018 | 3.570 | 3.600 | 2.770 | 2.790 | 19,449,148 | -1.01(-26.58%) |
Jan 25, 2018 | 2.770 | 4.050 | 2.760 | 3.800 | 38,644,684 | +1.11(+41.26%) |
Jan 24, 2018 | 2.500 | 2.730 | 2.500 | 2.690 | 3,747,827 | +0.19(+7.60%) |
Jan 23, 2018 | 2.460 | 2.545 | 2.460 | 2.500 | 2,414,863 | +0.04(+1.63%) |
Jan 22, 2018 | 2.500 | 2.515 | 2.450 | 2.460 | 2,072,648 | -0.03(-1.20%) |
Jan 19, 2018 | 2.470 | 2.610 | 2.450 | 2.490 | 2,060,658 | +0.00(+0.00%) |
Jan 18, 2018 | 2.550 | 2.555 | 2.475 | 2.490 | 1,451,216 | -0.02(-0.80%) |
Jan 17, 2018 | 2.460 | 2.560 | 2.445 | 2.510 | 1,764,398 | +0.04(+1.62%) |
Jan 16, 2018 | 2.450 | 2.510 | 2.420 | 2.470 | 1,136,999 | +0.06(+2.49%) |
Jan 12, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.10(-3.98%) | |
Jan 11, 2018 | 2.580 | 2.609 | 2.490 | 2.510 | 1,674,686 | -0.07(-2.71%) |
Jan 10, 2018 | 2.510 | 2.630 | 2.475 | 2.580 | 1,569,823 | +0.03(+1.18%) |
Jan 09, 2018 | 2.440 | 2.600 | 2.440 | 2.550 | 1,601,916 | +0.08(+3.24%) |
Jan 08, 2018 | 2.450 | 2.545 | 2.380 | 2.470 | 1,396,001 | +0.00(+0.00%) |
Jan 05, 2018 | 2.510 | 2.510 | 2.410 | 2.470 | 1,298,396 | -0.04(-1.59%) |
Jan 04, 2018 | 2.630 | 2.650 | 2.460 | 2.510 | 2,255,693 | -0.11(-4.20%) |
Jan 03, 2018 | 2.680 | 2.680 | 2.570 | 2.620 | 1,850,854 | -0.04(-1.50%) |