Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.06(-2.42%) | |
Mar 28, 2018 | 2.580 | 2.580 | 2.340 | 2.480 | 297,817 | -0.10(-3.88%) |
Mar 27, 2018 | 2.530 | 2.690 | 2.480 | 2.580 | 465,238 | +0.06(+2.38%) |
Mar 26, 2018 | 2.360 | 2.550 | 2.210 | 2.520 | 1,615,685 | -0.19(-7.01%) |
Mar 23, 2018 | 2.880 | 2.890 | 2.690 | 2.710 | 386,680 | -0.17(-5.90%) |
Mar 22, 2018 | 3.000 | 3.029 | 2.850 | 2.880 | 211,480 | -0.17(-5.57%) |
Mar 21, 2018 | 3.050 | 3.090 | 2.970 | 3.050 | 96,819 | -0.02(-0.65%) |
Mar 20, 2018 | 3.130 | 3.130 | 2.940 | 3.070 | 243,417 | -0.07(-2.23%) |
Mar 19, 2018 | 3.190 | 3.190 | 3.020 | 3.140 | 142,970 | -0.05(-1.57%) |
Mar 16, 2018 | 3.150 | 3.190 | 3.020 | 3.190 | 199,729 | +0.02(+0.63%) |
Mar 15, 2018 | 3.340 | 3.340 | 3.130 | 3.170 | 250,808 | -0.15(-4.52%) |
Mar 14, 2018 | 3.380 | 3.390 | 3.260 | 3.320 | 132,335 | -0.06(-1.78%) |
Mar 13, 2018 | 3.500 | 3.500 | 3.300 | 3.380 | 110,196 | -0.12(-3.43%) |
Mar 12, 2018 | 3.500 | 3.500 | 3.440 | 3.500 | 142,323 | +0.01(+0.29%) |
Mar 09, 2018 | 3.490 | 3.540 | 3.380 | 3.490 | 159,177 | +0.01(+0.29%) |
Mar 08, 2018 | 3.430 | 3.540 | 3.330 | 3.480 | 125,564 | +0.05(+1.46%) |
Mar 07, 2018 | 3.400 | 3.620 | 3.360 | 3.430 | 189,654 | -0.09(-2.56%) |
Mar 06, 2018 | 3.390 | 3.550 | 3.330 | 3.520 | 213,628 | +0.20(+6.02%) |
Mar 05, 2018 | 3.250 | 3.470 | 3.250 | 3.320 | 247,158 | +0.08(+2.47%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.110 | 3.240 | 100,704 | +0.04(+1.25%) |
Mar 01, 2018 | 3.180 | 3.330 | 3.150 | 3.200 | 170,898 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.255 | 3.180 | 3.220 | 86,264 | -0.01(-0.31%) |
Feb 27, 2018 | 3.350 | 3.400 | 3.200 | 3.230 | 172,021 | -0.11(-3.29%) |
Feb 26, 2018 | 3.300 | 3.440 | 3.300 | 3.340 | 176,855 | +0.04(+1.21%) |
Feb 23, 2018 | 3.230 | 3.390 | 3.190 | 3.300 | 147,190 | +0.08(+2.48%) |
Feb 22, 2018 | 3.370 | 3.440 | 3.120 | 3.220 | 220,695 | -0.13(-3.88%) |
Feb 21, 2018 | 3.320 | 3.510 | 3.300 | 3.350 | 155,319 | +0.03(+0.90%) |
Feb 20, 2018 | 3.450 | 3.540 | 3.260 | 3.320 | 167,062 | -0.13(-3.77%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Feb 15, 2018 | 3.530 | 3.570 | 3.350 | 3.430 | 214,335 | -0.05(-1.44%) |
Feb 14, 2018 | 3.280 | 3.540 | 3.250 | 3.480 | 434,248 | +0.16(+4.82%) |
Feb 13, 2018 | 3.120 | 3.450 | 3.120 | 3.320 | 349,073 | +0.20(+6.41%) |
Feb 12, 2018 | 3.140 | 3.200 | 3.050 | 3.120 | 230,564 | +0.01(+0.32%) |
Feb 09, 2018 | 3.380 | 3.380 | 3.050 | 3.110 | 442,833 | -0.24(-7.16%) |
Feb 08, 2018 | 3.410 | 3.473 | 3.230 | 3.350 | 333,283 | -0.06(-1.76%) |
Feb 07, 2018 | 3.470 | 3.470 | 3.313 | 3.410 | 153,790 | -0.09(-2.57%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.100 | 3.500 | 740,363 | +0.05(+1.45%) |
Feb 05, 2018 | 3.590 | 3.600 | 3.330 | 3.450 | 548,673 | -0.22(-5.99%) |
Feb 02, 2018 | 3.820 | 3.820 | 3.581 | 3.670 | 402,857 | -0.14(-3.67%) |
Feb 01, 2018 | 3.640 | 3.830 | 3.521 | 3.810 | 625,167 | +0.23(+6.42%) |
Jan 31, 2018 | 3.820 | 3.840 | 3.430 | 3.580 | 738,328 | -0.21(-5.54%) |
Jan 30, 2018 | 3.880 | 3.907 | 3.820 | 3.790 | 531,502 | -0.11(-2.82%) |
Jan 29, 2018 | 3.950 | 4.120 | 3.770 | 3.900 | 931,773 | +0.14(+3.72%) |
Jan 26, 2018 | 3.810 | 4.150 | 3.680 | 3.760 | 1,569,345 | +0.05(+1.35%) |
Jan 25, 2018 | 3.750 | 3.790 | 3.680 | 3.710 | 439,868 | -0.01(-0.27%) |
Jan 24, 2018 | 3.710 | 3.750 | 3.450 | 3.720 | 836,900 | +0.01(+0.27%) |
Jan 23, 2018 | 3.880 | 4.017 | 3.660 | 3.710 | 650,183 | -0.14(-3.64%) |
Jan 22, 2018 | 3.960 | 4.160 | 3.611 | 3.850 | 2,693,072 | -0.07(-1.79%) |
Jan 19, 2018 | 3.240 | 4.240 | 3.110 | 3.920 | 4,923,636 | +0.72(+22.50%) |
Jan 18, 2018 | 3.250 | 3.440 | 2.926 | 3.200 | 3,384,272 | +0.44(+15.94%) |
Jan 17, 2018 | 2.910 | 2.910 | 2.650 | 2.760 | 924,722 | -0.11(-3.83%) |
Jan 16, 2018 | 3.010 | 3.050 | 2.830 | 2.870 | 771,387 | -0.01(-0.35%) |
Jan 12, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.29(-9.15%) | |
Jan 11, 2018 | 3.370 | 3.630 | 2.820 | 3.170 | 9,601,889 | +0.61(+24.07%) |
Jan 10, 2018 | 2.580 | 2.555 | 1,400,659 | +0.33(+15.09%) | ||
Jan 09, 2018 | 2.200 | 2.580 | 2.110 | 2.220 | 1,288,259 | +0.08(+3.74%) |
Jan 08, 2018 | 2.170 | 2.187 | 2.090 | 2.140 | 114,427 | -0.03(-1.38%) |
Jan 05, 2018 | 2.100 | 2.250 | 2.100 | 2.170 | 191,663 | +0.05(+2.36%) |
Jan 04, 2018 | 2.160 | 2.200 | 2.100 | 2.120 | 168,663 | -0.06(-2.62%) |
Jan 03, 2018 | 2.220 | 2.290 | 2.150 | 2.177 | 298,747 | -0.04(-1.93%) |