Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.10(-4.48%) | |
Mar 28, 2018 | 2.530 | 2.530 | 2.310 | 2.345 | 211,798 | -0.07(-3.10%) |
Mar 27, 2018 | 2.530 | 2.550 | 2.361 | 2.420 | 185,173 | -0.11(-4.35%) |
Mar 26, 2018 | 2.550 | 2.550 | 2.470 | 2.530 | 145,878 | +0.06(+2.43%) |
Mar 23, 2018 | 2.470 | 2.520 | 2.450 | 2.470 | 91,678 | -0.01(-0.40%) |
Mar 22, 2018 | 2.550 | 2.580 | 2.450 | 2.480 | 158,014 | -0.06(-2.36%) |
Mar 21, 2018 | 2.460 | 2.550 | 2.431 | 2.540 | 88,412 | +0.07(+2.83%) |
Mar 20, 2018 | 2.480 | 2.560 | 2.430 | 2.470 | 119,679 | -0.02(-0.80%) |
Mar 19, 2018 | 2.580 | 2.590 | 2.480 | 2.490 | 142,530 | -0.09(-3.49%) |
Mar 16, 2018 | 2.420 | 2.580 | 2.411 | 2.580 | 264,012 | +0.14(+5.74%) |
Mar 15, 2018 | 2.570 | 2.590 | 2.410 | 2.440 | 283,972 | -0.12(-4.69%) |
Mar 14, 2018 | 2.560 | 2.609 | 2.521 | 2.560 | 187,462 | +0.01(+0.39%) |
Mar 13, 2018 | 2.590 | 2.680 | 2.510 | 2.550 | 238,405 | -0.04(-1.54%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.580 | 2.590 | 344,039 | -0.05(-1.89%) |
Mar 09, 2018 | 2.570 | 2.700 | 2.550 | 2.640 | 574,160 | +0.09(+3.53%) |
Mar 08, 2018 | 2.500 | 2.580 | 2.500 | 2.550 | 193,399 | +0.04(+1.59%) |
Mar 07, 2018 | 2.530 | 2.650 | 2.390 | 2.510 | 304,370 | -0.01(-0.40%) |
Mar 06, 2018 | 2.480 | 2.660 | 2.480 | 2.520 | 457,418 | +0.07(+2.86%) |
Mar 05, 2018 | 2.280 | 2.550 | 2.200 | 2.450 | 760,085 | +0.20(+8.89%) |
Mar 02, 2018 | 2.170 | 2.250 | 2.110 | 2.250 | 155,643 | +0.07(+3.21%) |
Mar 01, 2018 | 2.160 | 2.190 | 2.151 | 2.180 | 98,424 | +0.04(+1.87%) |
Feb 28, 2018 | 2.100 | 2.200 | 2.100 | 2.140 | 158,549 | -0.06(-2.73%) |
Feb 27, 2018 | 2.250 | 2.294 | 2.170 | 2.200 | 164,361 | -0.03(-1.35%) |
Feb 26, 2018 | 2.180 | 2.250 | 2.180 | 2.230 | 106,879 | +0.05(+2.29%) |
Feb 23, 2018 | 2.260 | 2.265 | 2.150 | 2.180 | 201,154 | -0.07(-3.11%) |
Feb 22, 2018 | 2.250 | 2.250 | 2.120 | 2.250 | 248,987 | +0.11(+5.14%) |
Feb 21, 2018 | 2.190 | 2.190 | 2.071 | 2.140 | 227,968 | +0.01(+0.47%) |
Feb 20, 2018 | 2.170 | 2.226 | 2.110 | 2.130 | 148,588 | -0.07(-3.18%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.06(-2.65%) | |
Feb 15, 2018 | 2.300 | 2.300 | 2.150 | 2.260 | 229,732 | +0.05(+2.26%) |
Feb 14, 2018 | 2.180 | 2.240 | 2.060 | 2.210 | 151,088 | -0.01(-0.45%) |
Feb 13, 2018 | 2.200 | 2.240 | 2.190 | 2.220 | 127,821 | +0.00(+0.00%) |
Feb 12, 2018 | 2.130 | 2.280 | 2.130 | 2.220 | 240,736 | +0.10(+4.72%) |
Feb 09, 2018 | 2.160 | 2.170 | 2.010 | 2.120 | 477,998 | -0.01(-0.47%) |
Feb 08, 2018 | 2.220 | 2.220 | 2.110 | 2.130 | 300,505 | -0.08(-3.62%) |
Feb 07, 2018 | 2.190 | 2.240 | 2.190 | 2.210 | 200,747 | +0.00(+0.00%) |
Feb 06, 2018 | 2.190 | 2.314 | 2.150 | 2.210 | 416,719 | -0.10(-4.32%) |
Feb 05, 2018 | 2.310 | 2.403 | 2.280 | 2.310 | 313,691 | -0.04(-1.71%) |
Feb 02, 2018 | 2.280 | 2.350 | 2.140 | 2.350 | 459,294 | +0.05(+2.17%) |
Feb 01, 2018 | 2.350 | 2.390 | 2.261 | 2.300 | 301,943 | -0.07(-2.95%) |
Jan 31, 2018 | 2.470 | 2.470 | 2.300 | 2.370 | 540,794 | -0.04(-1.66%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.370 | 2.410 | 664,037 | -0.16(-6.23%) |
Jan 29, 2018 | 2.620 | 2.650 | 2.550 | 2.570 | 352,186 | -0.04(-1.53%) |
Jan 26, 2018 | 2.620 | 2.680 | 2.580 | 2.610 | 264,849 | +0.00(+0.00%) |
Jan 25, 2018 | 2.610 | 2.634 | 2.560 | 2.610 | 190,294 | +0.00(+0.00%) |
Jan 24, 2018 | 2.660 | 2.700 | 2.580 | 2.610 | 263,638 | -0.09(-3.33%) |
Jan 23, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 341,691 | -0.02(-0.74%) |
Jan 22, 2018 | 2.650 | 2.750 | 2.630 | 2.720 | 218,599 | +0.05(+1.87%) |
Jan 19, 2018 | 2.600 | 2.690 | 2.590 | 2.670 | 179,102 | +0.03(+1.14%) |
Jan 18, 2018 | 2.640 | 2.671 | 2.531 | 2.640 | 305,196 | +0.00(+0.00%) |
Jan 17, 2018 | 2.690 | 2.690 | 2.600 | 2.640 | 266,430 | -0.01(-0.38%) |
Jan 16, 2018 | 2.760 | 2.800 | 2.610 | 2.650 | 460,064 | -0.10(-3.64%) |
Jan 12, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Jan 11, 2018 | 2.850 | 2.850 | 2.760 | 2.790 | 301,831 | -0.02(-0.71%) |
Jan 10, 2018 | 2.810 | 669,868 | +0.06(+2.18%) | |||
Jan 09, 2018 | 2.720 | 2.773 | 2.700 | 2.750 | 229,071 | +0.01(+0.36%) |
Jan 08, 2018 | 2.750 | 2.760 | 2.670 | 2.740 | 509,033 | -0.06(-2.14%) |
Jan 05, 2018 | 2.800 | 2.849 | 2.711 | 2.800 | 536,073 | +0.02(+0.72%) |
Jan 04, 2018 | 3.080 | 3.130 | 2.750 | 2.780 | 2,914,542 | +0.06(+2.21%) |
Jan 03, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 288,926 | -0.10(-3.55%) |