Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.17%) | |
Mar 28, 2018 | 2.580 | 2.599 | 2.490 | 2.560 | 40,317 | +0.03(+1.19%) |
Mar 27, 2018 | 2.590 | 2.680 | 2.510 | 2.530 | 20,203 | -0.02(-0.78%) |
Mar 26, 2018 | 2.420 | 2.650 | 2.420 | 2.550 | 40,837 | +0.17(+7.14%) |
Mar 23, 2018 | 2.370 | 2.450 | 2.350 | 2.380 | 12,140 | +0.03(+1.28%) |
Mar 22, 2018 | 2.410 | 2.460 | 2.350 | 2.350 | 19,770 | -0.08(-3.29%) |
Mar 21, 2018 | 2.530 | 2.530 | 2.320 | 2.430 | 59,926 | -0.09(-3.57%) |
Mar 20, 2018 | 2.550 | 2.580 | 2.500 | 2.520 | 29,030 | -0.05(-1.95%) |
Mar 19, 2018 | 2.740 | 2.750 | 2.510 | 2.570 | 109,102 | -0.20(-7.22%) |
Mar 16, 2018 | 2.480 | 2.780 | 2.480 | 2.770 | 188,277 | +0.31(+12.60%) |
Mar 15, 2018 | 2.470 | 2.490 | 2.430 | 2.460 | 22,377 | -0.02(-0.81%) |
Mar 14, 2018 | 2.450 | 2.500 | 2.450 | 2.480 | 40,146 | +0.01(+0.40%) |
Mar 13, 2018 | 2.460 | 2.500 | 2.440 | 2.470 | 20,006 | +0.02(+0.82%) |
Mar 12, 2018 | 2.430 | 2.482 | 2.420 | 2.450 | 29,599 | +0.04(+1.66%) |
Mar 09, 2018 | 2.410 | 2.420 | 2.301 | 2.410 | 25,434 | +0.01(+0.21%) |
Mar 08, 2018 | 2.370 | 2.470 | 2.350 | 2.405 | 33,167 | +0.05(+2.34%) |
Mar 07, 2018 | 2.290 | 2.400 | 2.290 | 2.350 | 38,156 | +0.05(+2.17%) |
Mar 06, 2018 | 2.280 | 2.390 | 2.240 | 2.300 | 39,997 | +0.02(+0.88%) |
Mar 05, 2018 | 2.280 | 2.280 | 2.220 | 2.280 | 22,006 | +0.03(+1.33%) |
Mar 02, 2018 | 2.221 | 2.250 | 2.200 | 2.250 | 28,281 | +0.02(+0.90%) |
Mar 01, 2018 | 2.140 | 2.270 | 2.120 | 2.230 | 65,680 | +0.11(+5.19%) |
Feb 28, 2018 | 2.050 | 2.140 | 2.040 | 2.120 | 19,953 | +0.09(+4.25%) |
Feb 27, 2018 | 2.010 | 2.040 | 1.920 | 2.034 | 29,950 | +0.05(+2.70%) |
Feb 26, 2018 | 2.010 | 2.050 | 1.880 | 1.980 | 30,420 | +0.00(+0.00%) |
Feb 23, 2018 | 2.130 | 2.130 | 1.970 | 1.980 | 46,775 | -0.11(-5.26%) |
Feb 22, 2018 | 2.050 | 2.090 | 1.970 | 2.090 | 78,454 | +0.06(+2.96%) |
Feb 21, 2018 | 2.100 | 2.110 | 2.020 | 2.030 | 30,025 | -0.04(-1.93%) |
Feb 20, 2018 | 2.100 | 2.132 | 2.070 | 2.070 | 23,407 | -0.06(-2.82%) |
Feb 16, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Feb 15, 2018 | 2.170 | 2.170 | 2.130 | 2.120 | 30,659 | -0.01(-0.47%) |
Feb 14, 2018 | 2.150 | 2.270 | 2.130 | 2.130 | 24,260 | -0.05(-2.29%) |
Feb 13, 2018 | 2.290 | 2.350 | 2.110 | 2.180 | 58,432 | -0.11(-4.80%) |
Feb 12, 2018 | 2.120 | 2.310 | 2.040 | 2.290 | 38,182 | +0.16(+7.51%) |
Feb 09, 2018 | 2.100 | 2.300 | 1.940 | 2.130 | 108,335 | +0.08(+3.90%) |
Feb 08, 2018 | 2.210 | 2.240 | 2.010 | 2.050 | 112,331 | -0.16(-7.24%) |
Feb 07, 2018 | 2.190 | 2.230 | 2.190 | 2.210 | 43,834 | +0.03(+1.38%) |
Feb 06, 2018 | 2.220 | 2.250 | 2.050 | 2.180 | 77,697 | -0.16(-6.84%) |
Feb 05, 2018 | 2.380 | 2.477 | 2.330 | 2.340 | 110,695 | -0.05(-2.09%) |
Feb 02, 2018 | 2.550 | 2.560 | 2.310 | 2.390 | 168,754 | -0.17(-6.64%) |
Feb 01, 2018 | 2.550 | 2.570 | 2.500 | 2.560 | 68,513 | +0.01(+0.39%) |
Jan 31, 2018 | 2.570 | 2.670 | 2.500 | 2.550 | 165,684 | -0.01(-0.39%) |
Jan 30, 2018 | 2.620 | 2.640 | 2.450 | 2.560 | 122,392 | -0.08(-3.03%) |
Jan 29, 2018 | 2.670 | 2.772 | 2.610 | 2.640 | 44,155 | -0.02(-0.75%) |
Jan 26, 2018 | 2.560 | 2.760 | 2.333 | 2.660 | 106,141 | +0.11(+4.31%) |
Jan 25, 2018 | 2.550 | 2.560 | 2.538 | 2.550 | 19,036 | -0.02(-0.78%) |
Jan 24, 2018 | 2.515 | 2.590 | 2.490 | 2.570 | 22,071 | -0.01(-0.39%) |
Jan 23, 2018 | 2.510 | 2.610 | 2.510 | 2.580 | 52,164 | +0.07(+2.79%) |
Jan 22, 2018 | 2.490 | 2.549 | 2.440 | 2.510 | 118,516 | -0.01(-0.40%) |
Jan 19, 2018 | 2.300 | 2.510 | 2.300 | 2.520 | 60,331 | +0.16(+6.78%) |
Jan 18, 2018 | 2.370 | 2.400 | 2.260 | 2.360 | 58,882 | -0.01(-0.42%) |
Jan 17, 2018 | 2.430 | 2.435 | 2.350 | 2.370 | 43,321 | -0.04(-1.66%) |
Jan 16, 2018 | 2.540 | 2.560 | 2.380 | 2.410 | 141,510 | -0.13(-5.12%) |
Jan 12, 2018 | 2.540 | 2.540 | 2.540 | 0 | -0.12(-4.51%) | |
Jan 11, 2018 | 2.560 | 2.710 | 2.560 | 2.660 | 115,316 | +0.10(+3.91%) |
Jan 10, 2018 | 2.700 | 2.740 | 2.550 | 2.560 | 143,305 | -0.13(-4.83%) |
Jan 09, 2018 | 2.780 | 2.780 | 2.690 | 2.690 | 45,904 | -0.10(-3.58%) |
Jan 08, 2018 | 2.740 | 2.900 | 2.700 | 2.790 | 37,017 | +0.03(+1.09%) |
Jan 05, 2018 | 2.910 | 2.970 | 2.710 | 2.760 | 118,639 | -0.17(-5.80%) |
Jan 04, 2018 | 3.100 | 3.100 | 2.910 | 2.930 | 144,903 | -0.12(-3.93%) |
Jan 03, 2018 | 3.150 | 3.160 | 3.001 | 3.050 | 146,014 | -0.08(-2.56%) |