Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.12(+5.45%) | |
Mar 28, 2018 | 2.300 | 2.356 | 2.160 | 2.200 | 147,508 | -0.16(-6.90%) |
Mar 27, 2018 | 2.350 | 2.390 | 2.266 | 2.363 | 51,573 | +0.03(+1.42%) |
Mar 26, 2018 | 2.300 | 2.330 | 2.260 | 2.330 | 29,410 | +0.03(+1.30%) |
Mar 23, 2018 | 2.310 | 2.370 | 2.272 | 2.300 | 28,212 | +0.01(+0.44%) |
Mar 22, 2018 | 2.250 | 2.330 | 2.250 | 2.290 | 10,341 | -0.01(-0.43%) |
Mar 21, 2018 | 2.380 | 2.380 | 2.300 | 2.300 | 51,370 | +0.03(+1.32%) |
Mar 20, 2018 | 2.360 | 2.360 | 2.204 | 2.270 | 10,823 | +0.02(+0.75%) |
Mar 19, 2018 | 2.349 | 2.350 | 2.245 | 2.253 | 24,963 | -0.05(-2.04%) |
Mar 16, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 75,237 | +0.05(+2.22%) |
Mar 15, 2018 | 2.260 | 2.319 | 2.210 | 2.250 | 20,761 | -0.04(-1.75%) |
Mar 14, 2018 | 2.250 | 2.390 | 2.220 | 2.290 | 25,726 | +0.09(+4.09%) |
Mar 13, 2018 | 2.220 | 2.350 | 2.200 | 2.200 | 31,850 | -0.04(-1.79%) |
Mar 12, 2018 | 2.200 | 2.350 | 2.187 | 2.240 | 37,888 | +0.02(+0.90%) |
Mar 09, 2018 | 2.200 | 2.250 | 2.070 | 2.220 | 131,122 | +0.01(+0.45%) |
Mar 08, 2018 | 2.230 | 2.243 | 2.120 | 2.210 | 99,639 | -0.04(-1.78%) |
Mar 07, 2018 | 2.280 | 2.280 | 2.180 | 2.250 | 157,130 | -0.02(-0.88%) |
Mar 06, 2018 | 2.270 | 2.340 | 2.259 | 2.270 | 36,748 | +0.00(+0.00%) |
Mar 05, 2018 | 2.290 | 2.390 | 2.180 | 2.270 | 132,407 | -0.11(-4.62%) |
Mar 02, 2018 | 2.340 | 2.410 | 2.340 | 2.380 | 54,721 | -0.03(-1.24%) |
Mar 01, 2018 | 2.470 | 2.470 | 2.410 | 2.410 | 29,620 | +0.00(+0.00%) |
Feb 28, 2018 | 2.429 | 2.480 | 2.410 | 2.410 | 108,483 | +0.00(+0.00%) |
Feb 27, 2018 | 2.480 | 2.480 | 2.320 | 2.410 | 89,813 | -0.07(-2.82%) |
Feb 26, 2018 | 2.500 | 2.500 | 2.460 | 2.480 | 71,198 | +0.01(+0.40%) |
Feb 23, 2018 | 2.500 | 2.522 | 2.450 | 2.470 | 28,785 | -0.03(-1.20%) |
Feb 22, 2018 | 2.521 | 2.521 | 2.500 | 2.500 | 29,311 | +0.00(+0.00%) |
Feb 21, 2018 | 2.500 | 2.539 | 2.490 | 2.500 | 35,039 | +0.00(+0.00%) |
Feb 20, 2018 | 2.540 | 2.557 | 2.500 | 2.500 | 46,542 | -0.02(-0.76%) |
Feb 16, 2018 | 2.519 | 2.519 | 2.519 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 2.500 | 2.585 | 2.500 | 2.520 | 21,163 | +0.00(+0.00%) |
Feb 14, 2018 | 2.520 | 2.600 | 2.500 | 2.520 | 71,323 | -0.01(-0.40%) |
Feb 13, 2018 | 2.620 | 2.658 | 2.500 | 2.530 | 25,995 | -0.06(-2.39%) |
Feb 12, 2018 | 2.500 | 2.680 | 2.500 | 2.592 | 50,496 | +0.10(+4.10%) |
Feb 09, 2018 | 2.600 | 2.605 | 2.451 | 2.490 | 67,969 | -0.06(-2.35%) |
Feb 08, 2018 | 2.679 | 2.700 | 2.500 | 2.550 | 48,241 | -0.16(-5.90%) |
Feb 07, 2018 | 2.739 | 2.543 | 2.710 | 62,593 | +0.17(+6.58%) | |
Feb 06, 2018 | 2.500 | 2.568 | 2.500 | 2.543 | 47,369 | -0.06(-2.23%) |
Feb 05, 2018 | 2.600 | 2.600 | 2.546 | 2.601 | 64,924 | -0.01(-0.36%) |
Feb 02, 2018 | 2.720 | 2.720 | 2.570 | 2.610 | 50,855 | -0.14(-4.92%) |
Feb 01, 2018 | 2.610 | 2.750 | 2.600 | 2.745 | 76,159 | +0.18(+6.81%) |
Jan 31, 2018 | 2.650 | 2.670 | 2.550 | 2.570 | 60,627 | -0.05(-1.91%) |
Jan 30, 2018 | 2.710 | 2.710 | 2.600 | 2.620 | 91,937 | -0.05(-1.87%) |
Jan 29, 2018 | 2.690 | 2.726 | 2.600 | 2.670 | 55,214 | -0.03(-1.02%) |
Jan 26, 2018 | 2.740 | 2.749 | 2.656 | 2.698 | 36,045 | -0.00(-0.09%) |
Jan 25, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 89,309 | -0.03(-1.10%) |
Jan 24, 2018 | 2.700 | 2.745 | 2.700 | 2.730 | 25,249 | +0.01(+0.37%) |
Jan 23, 2018 | 2.750 | 2.800 | 2.690 | 2.720 | 45,553 | +0.01(+0.37%) |
Jan 22, 2018 | 2.710 | 2.780 | 2.690 | 2.710 | 51,494 | +0.01(+0.37%) |
Jan 19, 2018 | 2.710 | 2.765 | 2.614 | 2.700 | 73,809 | -0.02(-0.74%) |
Jan 18, 2018 | 2.800 | 2.820 | 2.716 | 2.720 | 54,194 | -0.03(-1.09%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.750 | 31,918 | -0.06(-2.12%) |
Jan 16, 2018 | 2.680 | 2.860 | 2.680 | 2.809 | 152,187 | +0.16(+6.01%) |
Jan 12, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.06(-2.21%) | |
Jan 11, 2018 | 2.690 | 2.720 | 2.630 | 2.710 | 69,031 | +0.01(+0.37%) |
Jan 10, 2018 | 2.680 | 2.700 | 2.680 | 2.700 | 8,790 | +0.01(+0.41%) |
Jan 09, 2018 | 2.680 | 2.750 | 2.680 | 2.689 | 35,846 | -0.00(-0.04%) |
Jan 08, 2018 | 2.760 | 2.780 | 2.650 | 2.690 | 53,359 | -0.10(-3.58%) |
Jan 05, 2018 | 2.750 | 2.810 | 2.730 | 2.790 | 36,517 | +0.03(+1.09%) |
Jan 04, 2018 | 2.680 | 2.840 | 2.680 | 2.760 | 19,939 | +0.05(+1.85%) |
Jan 03, 2018 | 2.800 | 2.850 | 2.700 | 2.710 | 68,111 | -0.15(-5.21%) |