Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.920 | 2.936 | 2.848 | 2.848 | 119,606 | -0.08(-2.60%) |
Feb 27, 2018 | 2.916 | 2.944 | 2.916 | 2.924 | 18,989 | -0.01(-0.41%) |
Feb 26, 2018 | 2.928 | 2.948 | 2.928 | 2.936 | 15,392 | +0.00(+0.14%) |
Feb 23, 2018 | 2.896 | 2.940 | 2.888 | 2.932 | 42,934 | +0.04(+1.42%) |
Feb 22, 2018 | 2.882 | 2.900 | 2.882 | 2.891 | 29,169 | +0.01(+0.37%) |
Feb 21, 2018 | 2.864 | 2.908 | 2.864 | 2.880 | 70,315 | +0.03(+1.12%) |
Feb 20, 2018 | 2.844 | 2.888 | 2.844 | 2.848 | 62,422 | +0.00(+0.14%) |
Feb 16, 2018 | 2.844 | 2.844 | 2.844 | 0 | -0.04(-1.38%) | |
Feb 15, 2018 | 2.896 | 2.896 | 2.876 | 2.884 | 9,921 | +0.01(+0.42%) |
Feb 14, 2018 | 2.828 | 2.880 | 2.828 | 2.872 | 40,553 | +0.03(+0.98%) |
Feb 13, 2018 | 2.860 | 2.860 | 2.840 | 2.844 | 6,634 | -0.01(-0.28%) |
Feb 12, 2018 | 2.828 | 2.860 | 2.816 | 2.852 | 38,610 | +0.04(+1.42%) |
Feb 09, 2018 | 2.836 | 2.864 | 2.716 | 2.812 | 115,636 | -0.02(-0.71%) |
Feb 08, 2018 | 2.846 | 2.876 | 2.832 | 2.832 | 10,104 | -0.05(-1.80%) |
Feb 07, 2018 | 2.856 | 2.904 | 2.856 | 2.884 | 62,835 | -0.01(-0.28%) |
Feb 06, 2018 | 2.792 | 2.893 | 2.752 | 2.892 | 27,987 | +0.06(+2.12%) |
Feb 05, 2018 | 2.924 | 2.927 | 2.812 | 2.832 | 90,705 | -0.11(-3.67%) |
Feb 02, 2018 | 2.964 | 2.970 | 2.938 | 2.940 | 37,178 | -0.03(-1.05%) |
Feb 01, 2018 | 2.967 | 2.982 | 2.967 | 2.971 | 7,671 | +0.00(+0.09%) |
Jan 31, 2018 | 2.980 | 2.980 | 2.968 | 2.968 | 8,847 | +0.00(+0.16%) |
Jan 30, 2018 | 2.960 | 2.960 | 2.952 | 2.964 | 55,732 | -0.02(-0.54%) |
Jan 29, 2018 | 3.008 | 3.008 | 2.980 | 2.980 | 35,440 | -0.03(-1.06%) |
Jan 26, 2018 | 2.976 | 3.012 | 2.976 | 3.012 | 71,375 | +0.04(+1.26%) |
Jan 25, 2018 | 3.004 | 3.004 | 2.974 | 2.974 | 35,991 | -0.01(-0.45%) |
Jan 24, 2018 | 2.996 | 3.004 | 2.964 | 2.988 | 145,491 | +0.00(+0.00%) |
Jan 23, 2018 | 2.968 | 2.988 | 2.968 | 2.988 | 40,453 | +0.03(+0.94%) |
Jan 22, 2018 | 2.952 | 2.977 | 2.952 | 2.960 | 18,080 | -0.02(-0.54%) |
Jan 19, 2018 | 2.952 | 2.978 | 2.952 | 2.976 | 7,302 | +0.01(+0.35%) |
Jan 18, 2018 | 2.962 | 2.968 | 2.952 | 2.965 | 52,442 | +0.00(+0.06%) |
Jan 17, 2018 | 2.962 | 2.972 | 2.952 | 2.964 | 36,247 | +0.03(+0.95%) |
Jan 16, 2018 | 2.936 | 2.956 | 2.936 | 2.936 | 169,052 | -0.02(-0.54%) |
Jan 12, 2018 | 2.952 | 2.952 | 2.952 | 0 | +0.03(+0.96%) | |
Jan 11, 2018 | 2.888 | 2.940 | 2.876 | 2.924 | 87,615 | +0.03(+1.10%) |
Jan 10, 2018 | 2.896 | 2.899 | 2.870 | 2.892 | 52,532 | +0.00(+0.14%) |
Jan 09, 2018 | 2.892 | 2.892 | 2.868 | 2.888 | 28,525 | -0.00(-0.14%) |
Jan 08, 2018 | 2.876 | 2.904 | 2.862 | 2.892 | 66,032 | -0.00(-0.14%) |
Jan 05, 2018 | 2.880 | 2.896 | 2.880 | 2.896 | 11,799 | -0.00(-0.14%) |
Jan 04, 2018 | 2.884 | 2.903 | 2.884 | 2.900 | 33,428 | +0.02(+0.69%) |
Jan 03, 2018 | 2.876 | 2.880 | 2.852 | 2.880 | 20,787 | +0.02(+0.70%) |
Jan 02, 2018 | 2.848 | 2.866 | 2.830 | 2.860 | 37,679 | +0.00(+0.14%) |
Dec 29, 2017 | 2.856 | 2.856 | 2.856 | 0 | +0.03(+0.99%) | |
Dec 28, 2017 | 2.828 | 2.844 | 2.828 | 2.828 | 98,974 | -0.02(-0.56%) |
Dec 27, 2017 | 2.856 | 2.856 | 2.824 | 2.844 | 32,186 | +0.00(+0.14%) |
Dec 26, 2017 | 2.848 | 2.852 | 2.840 | 2.840 | 48,084 | +0.00(+0.00%) |
Dec 22, 2017 | 2.848 | 2.848 | 2.828 | 2.840 | 34,111 | +0.00(+0.14%) |
Dec 21, 2017 | 2.832 | 2.836 | 2.823 | 2.836 | 40,505 | +0.01(+0.28%) |
Dec 20, 2017 | 2.836 | 2.840 | 2.816 | 2.828 | 35,460 | -0.02(-0.56%) |
Dec 19, 2017 | 2.848 | 2.852 | 2.816 | 2.844 | 34,897 | +0.00(+0.14%) |
Dec 18, 2017 | 2.840 | 2.856 | 2.840 | 2.840 | 93,591 | -0.01(-0.28%) |
Dec 15, 2017 | 2.828 | 2.852 | 2.815 | 2.848 | 19,868 | +0.02(+0.56%) |
Dec 14, 2017 | 2.844 | 2.847 | 2.780 | 2.832 | 42,143 | -0.01(-0.42%) |
Dec 13, 2017 | 2.852 | 2.856 | 2.844 | 2.844 | 26,598 | +0.01(+0.28%) |
Dec 12, 2017 | 2.828 | 2.852 | 2.828 | 2.836 | 22,221 | -0.01(-0.45%) |
Dec 11, 2017 | 2.852 | 2.852 | 2.784 | 2.849 | 28,253 | +0.01(+0.53%) |
Dec 08, 2017 | 2.804 | 2.841 | 2.804 | 2.834 | 101,793 | +0.03(+1.21%) |
Dec 07, 2017 | 2.752 | 2.804 | 2.752 | 2.800 | 57,983 | +0.02(+0.86%) |
Dec 06, 2017 | 2.764 | 2.795 | 2.764 | 2.776 | 66,217 | +0.02(+0.70%) |
Dec 05, 2017 | 2.788 | 2.800 | 2.757 | 2.757 | 74,263 | -0.05(-1.96%) |
Dec 04, 2017 | 2.812 | 2.824 | 2.812 | 2.812 | 74,202 | +0.02(+0.85%) |