Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.09(+3.20%) | |
Mar 28, 2018 | 2.850 | 2.885 | 2.800 | 2.810 | 1,242,538 | -0.04(-1.40%) |
Mar 27, 2018 | 2.920 | 2.960 | 2.840 | 2.850 | 843,427 | -0.07(-2.40%) |
Mar 26, 2018 | 2.980 | 3.015 | 2.890 | 2.920 | 1,421,060 | -0.01(-0.34%) |
Mar 23, 2018 | 2.940 | 3.040 | 2.780 | 2.930 | 2,205,721 | +0.01(+0.34%) |
Mar 22, 2018 | 3.000 | 3.020 | 2.910 | 2.920 | 1,014,976 | -0.14(-4.58%) |
Mar 21, 2018 | 2.950 | 3.080 | 2.910 | 3.060 | 762,246 | +0.12(+4.08%) |
Mar 20, 2018 | 2.990 | 3.030 | 2.930 | 2.940 | 594,550 | -0.06(-2.00%) |
Mar 19, 2018 | 3.060 | 3.080 | 2.950 | 3.000 | 1,049,547 | -0.07(-2.28%) |
Mar 16, 2018 | 3.060 | 3.155 | 3.020 | 3.070 | 638,439 | +0.02(+0.66%) |
Mar 15, 2018 | 3.110 | 3.190 | 3.050 | 3.050 | 767,120 | -0.06(-1.93%) |
Mar 14, 2018 | 3.120 | 3.190 | 3.120 | 3.110 | 598,597 | +0.03(+0.97%) |
Mar 13, 2018 | 3.270 | 3.280 | 3.055 | 3.080 | 1,290,734 | -0.20(-6.10%) |
Mar 12, 2018 | 3.320 | 3.380 | 3.190 | 3.280 | 1,473,204 | +0.05(+1.55%) |
Mar 09, 2018 | 3.050 | 3.340 | 3.030 | 3.230 | 2,977,054 | +0.21(+6.95%) |
Mar 08, 2018 | 2.950 | 3.040 | 2.924 | 3.020 | 746,290 | +0.08(+2.72%) |
Mar 07, 2018 | 2.950 | 2.940 | 535,867 | +0.06(+2.08%) | ||
Mar 06, 2018 | 2.920 | 2.920 | 2.840 | 2.880 | 713,448 | +0.00(+0.00%) |
Mar 05, 2018 | 2.890 | 2.920 | 2.840 | 2.880 | 428,342 | -0.04(-1.37%) |
Mar 02, 2018 | 2.840 | 2.920 | 2.777 | 2.920 | 813,474 | +0.10(+3.55%) |
Mar 01, 2018 | 2.850 | 2.930 | 2.810 | 2.820 | 876,551 | -0.03(-1.05%) |
Feb 28, 2018 | 2.870 | 2.960 | 2.850 | 2.850 | 991,482 | -0.03(-1.04%) |
Feb 27, 2018 | 3.000 | 3.030 | 2.870 | 2.880 | 866,953 | -0.11(-3.68%) |
Feb 26, 2018 | 3.000 | 3.046 | 2.980 | 2.990 | 614,518 | -0.01(-0.33%) |
Feb 23, 2018 | 2.910 | 3.035 | 2.860 | 3.000 | 940,483 | +0.09(+3.09%) |
Feb 22, 2018 | 2.900 | 2.910 | 1,131,955 | -0.11(-3.64%) | ||
Feb 21, 2018 | 2.890 | 3.095 | 2.870 | 3.020 | 1,335,045 | +0.12(+4.14%) |
Feb 20, 2018 | 2.850 | 2.900 | 2.815 | 2.900 | 912,078 | +0.02(+0.69%) |
Feb 16, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
Feb 15, 2018 | 2.960 | 2.970 | 2.860 | 2.870 | 987,149 | -0.06(-2.05%) |
Feb 14, 2018 | 2.870 | 2.935 | 2.800 | 2.930 | 1,616,064 | +0.12(+4.27%) |
Feb 13, 2018 | 2.700 | 2.850 | 2.700 | 2.810 | 1,548,210 | +0.07(+2.55%) |
Feb 12, 2018 | 2.650 | 2.750 | 2.650 | 2.740 | 1,826,753 | +0.14(+5.38%) |
Feb 09, 2018 | 2.760 | 2.820 | 2.500 | 2.600 | 4,756,395 | -0.16(-5.80%) |
Feb 08, 2018 | 2.919 | 2.750 | 2.760 | 1,958,502 | -0.07(-2.47%) | |
Feb 07, 2018 | 2.800 | 2.925 | 2.770 | 2.830 | 1,812,327 | -0.02(-0.70%) |
Feb 06, 2018 | 2.850 | 2.990 | 2.820 | 2.850 | 3,062,809 | -0.10(-3.55%) |
Feb 05, 2018 | 3.000 | 3.050 | 2.920 | 2.955 | 2,286,573 | -0.06(-2.15%) |
Feb 02, 2018 | 3.090 | 3.110 | 3.000 | 3.020 | 1,872,157 | -0.05(-1.63%) |
Feb 01, 2018 | 3.150 | 3.152 | 3.050 | 3.070 | 2,176,313 | -0.11(-3.46%) |
Jan 31, 2018 | 3.250 | 3.275 | 3.160 | 3.180 | 1,577,642 | -0.02(-0.63%) |
Jan 30, 2018 | 3.280 | 3.280 | 3.120 | 3.200 | 2,315,359 | -0.15(-4.48%) |
Jan 29, 2018 | 3.350 | 3.385 | 3.300 | 3.350 | 1,594,972 | +0.04(+1.21%) |
Jan 26, 2018 | 3.460 | 3.480 | 3.280 | 3.310 | 3,128,921 | -0.18(-5.16%) |
Jan 25, 2018 | 3.450 | 3.505 | 3.420 | 3.490 | 1,600,340 | +0.04(+1.16%) |
Jan 24, 2018 | 3.500 | 3.530 | 3.430 | 3.450 | 2,176,295 | -0.04(-1.15%) |
Jan 23, 2018 | 3.500 | 3.500 | 3.400 | 3.490 | 1,150,727 | +0.01(+0.29%) |
Jan 22, 2018 | 3.430 | 3.500 | 3.380 | 3.480 | 1,368,879 | +0.04(+1.16%) |
Jan 19, 2018 | 3.410 | 3.470 | 3.360 | 3.440 | 1,125,689 | +0.07(+2.08%) |
Jan 18, 2018 | 3.520 | 3.530 | 3.250 | 3.370 | 3,445,883 | -0.15(-4.26%) |
Jan 17, 2018 | 3.620 | 3.630 | 3.500 | 3.520 | 1,518,063 | -0.10(-2.76%) |
Jan 16, 2018 | 3.710 | 3.730 | 3.560 | 3.620 | 3,138,720 | -0.08(-2.16%) |
Jan 12, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.24(-6.09%) | |
Jan 11, 2018 | 3.650 | 4.030 | 3.600 | 3.940 | 6,630,858 | +0.30(+8.24%) |
Jan 10, 2018 | 3.720 | 3.640 | 1,931,287 | +0.02(+0.55%) | ||
Jan 09, 2018 | 3.770 | 3.770 | 3.530 | 3.620 | 2,566,486 | -0.12(-3.21%) |
Jan 08, 2018 | 3.620 | 3.820 | 3.600 | 3.740 | 2,501,562 | +0.12(+3.31%) |
Jan 05, 2018 | 3.950 | 3.980 | 3.460 | 3.620 | 6,817,159 | -0.24(-6.22%) |
Jan 04, 2018 | 3.480 | 3.890 | 3.390 | 3.860 | 10,919,964 | +0.57(+17.33%) |
Jan 03, 2018 | 3.220 | 3.420 | 3.220 | 3.290 | 4,394,283 | +0.15(+4.78%) |