Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.880 | 2.880 | 2.832 | 2.852 | 16,320 | -0.02(-0.56%) |
Mar 27, 2018 | 2.872 | 2.892 | 2.844 | 2.868 | 22,907 | -0.01(-0.42%) |
Mar 26, 2018 | 2.844 | 2.880 | 2.824 | 2.880 | 25,386 | +0.07(+2.56%) |
Mar 23, 2018 | 2.808 | 2.836 | 2.804 | 2.808 | 23,048 | -0.04(-1.26%) |
Mar 22, 2018 | 2.852 | 2.852 | 2.796 | 2.844 | 49,173 | -0.05(-1.66%) |
Mar 21, 2018 | 2.856 | 2.892 | 2.856 | 2.892 | 30,719 | +0.03(+0.91%) |
Mar 20, 2018 | 2.840 | 2.866 | 2.840 | 2.866 | 2,435 | +0.02(+0.63%) |
Mar 19, 2018 | 2.844 | 2.848 | 2.826 | 2.848 | 40,463 | +0.00(+0.00%) |
Mar 16, 2018 | 2.888 | 2.888 | 2.848 | 2.848 | 8,682 | -0.05(-1.66%) |
Mar 15, 2018 | 2.892 | 2.908 | 2.864 | 2.896 | 46,814 | -0.01(-0.27%) |
Mar 14, 2018 | 2.936 | 2.936 | 2.896 | 2.904 | 20,897 | +0.00(+0.12%) |
Mar 13, 2018 | 2.907 | 2.907 | 2.896 | 2.900 | 14,373 | -0.01(-0.39%) |
Mar 12, 2018 | 2.912 | 2.920 | 2.900 | 2.912 | 15,111 | -0.01(-0.41%) |
Mar 09, 2018 | 2.872 | 2.924 | 2.872 | 2.924 | 34,356 | +0.05(+1.89%) |
Mar 08, 2018 | 2.864 | 2.878 | 2.840 | 2.870 | 13,516 | +0.01(+0.20%) |
Mar 07, 2018 | 2.856 | 2.875 | 2.856 | 2.864 | 16,876 | +0.00(+0.14%) |
Mar 06, 2018 | 2.868 | 2.886 | 2.838 | 2.860 | 42,986 | -0.02(-0.58%) |
Mar 05, 2018 | 2.852 | 2.888 | 2.852 | 2.876 | 23,596 | +0.03(+1.14%) |
Mar 02, 2018 | 2.808 | 2.852 | 2.808 | 2.844 | 18,328 | +0.00(+0.00%) |
Mar 01, 2018 | 2.888 | 2.888 | 2.836 | 2.844 | 58,604 | -0.00(-0.14%) |
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%) |