Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.220 | 2.260 | 2.180 | 2.200 | 1,068,977 | -0.02(-0.90%) |
Feb 27, 2018 | 2.320 | 2.320 | 2.170 | 2.220 | 1,419,531 | -0.11(-4.72%) |
Feb 26, 2018 | 2.310 | 2.400 | 2.270 | 2.330 | 1,221,939 | +0.07(+3.10%) |
Feb 23, 2018 | 2.210 | 2.260 | 2.180 | 2.260 | 800,217 | +0.05(+2.26%) |
Feb 22, 2018 | 2.210 | 820,358 | +0.00(+0.00%) | |||
Feb 21, 2018 | 2.230 | 2.315 | 2.180 | 2.210 | 1,094,827 | +0.01(+0.45%) |
Feb 20, 2018 | 2.270 | 2.300 | 2.200 | 2.200 | 1,037,653 | -0.09(-3.93%) |
Feb 16, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.11(-4.58%) | |
Feb 15, 2018 | 2.430 | 2.430 | 2.311 | 2.400 | 983,919 | +0.00(+0.00%) |
Feb 14, 2018 | 2.200 | 2.420 | 2.200 | 2.400 | 1,645,316 | +0.19(+8.60%) |
Feb 13, 2018 | 2.230 | 2.285 | 2.190 | 2.210 | 721,171 | -0.02(-0.90%) |
Feb 12, 2018 | 2.120 | 2.275 | 2.095 | 2.230 | 1,252,649 | +0.12(+5.69%) |
Feb 09, 2018 | 2.150 | 2.190 | 2.000 | 2.110 | 2,320,327 | -0.04(-1.86%) |
Feb 08, 2018 | 2.220 | 2.235 | 2.150 | 2.150 | 1,319,737 | -0.04(-1.83%) |
Feb 07, 2018 | 2.240 | 2.260 | 2.160 | 2.190 | 1,260,824 | -0.06(-2.67%) |
Feb 06, 2018 | 2.220 | 2.290 | 2.220 | 2.250 | 1,181,345 | +0.00(+0.22%) |
Feb 05, 2018 | 2.240 | 2.310 | 2.160 | 2.245 | 2,307,127 | +0.00(+0.22%) |
Feb 02, 2018 | 2.300 | 2.330 | 2.240 | 2.240 | 1,774,791 | -0.14(-5.88%) |
Feb 01, 2018 | 2.340 | 2.380 | 2.330 | 2.380 | 1,083,173 | -0.01(-0.42%) |
Jan 31, 2018 | 2.380 | 2.430 | 2.300 | 2.390 | 1,676,217 | +0.06(+2.58%) |
Jan 30, 2018 | 2.430 | 2.470 | 2.310 | 2.330 | 1,371,878 | -0.02(-0.85%) |
Jan 29, 2018 | 2.450 | 2.460 | 2.350 | 2.350 | 1,638,509 | -0.12(-4.86%) |
Jan 26, 2018 | 2.510 | 2.540 | 2.450 | 2.470 | 1,121,717 | -0.02(-0.80%) |
Jan 25, 2018 | 2.560 | 2.640 | 2.440 | 2.490 | 2,485,769 | -0.05(-1.97%) |
Jan 24, 2018 | 2.510 | 2.590 | 2.500 | 2.540 | 2,182,148 | +0.08(+3.25%) |
Jan 23, 2018 | 2.410 | 2.460 | 2.356 | 2.460 | 1,062,077 | +0.04(+1.65%) |
Jan 22, 2018 | 2.430 | 2.440 | 2.370 | 2.420 | 1,016,135 | +0.03(+1.26%) |
Jan 19, 2018 | 2.400 | 2.465 | 2.370 | 2.390 | 925,041 | +0.01(+0.42%) |
Jan 18, 2018 | 2.540 | 2.540 | 2.370 | 2.380 | 2,507,507 | -0.15(-5.93%) |
Jan 17, 2018 | 2.600 | 2.620 | 2.500 | 2.530 | 1,574,255 | -0.07(-2.69%) |
Jan 16, 2018 | 2.670 | 2.700 | 2.545 | 2.600 | 2,330,789 | -0.03(-1.14%) |
Jan 12, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.13(+5.20%) | |
Jan 11, 2018 | 2.450 | 2.540 | 2.436 | 2.500 | 1,470,533 | +0.05(+2.04%) |
Jan 10, 2018 | 2.390 | 2.480 | 2.370 | 2.450 | 1,470,727 | +0.10(+4.26%) |
Jan 09, 2018 | 2.370 | 2.370 | 2.295 | 2.350 | 1,325,142 | -0.04(-1.67%) |
Jan 08, 2018 | 2.480 | 2.480 | 2.370 | 2.390 | 1,425,601 | -0.08(-3.24%) |
Jan 05, 2018 | 2.520 | 2.570 | 2.450 | 2.470 | 1,254,070 | -0.07(-2.76%) |
Jan 04, 2018 | 2.510 | 2.540 | 2.440 | 2.540 | 1,239,408 | +0.03(+1.20%) |
Jan 03, 2018 | 2.660 | 2.670 | 2.470 | 2.510 | 1,567,263 | -0.09(-3.46%) |
Jan 02, 2018 | 2.470 | 2.620 | 2.460 | 2.600 | 2,388,759 | +0.21(+8.79%) |
Dec 29, 2017 | 2.390 | 2.390 | 2.390 | 0 | -0.07(-2.85%) | |
Dec 28, 2017 | 2.500 | 2.530 | 2.427 | 2.460 | 1,327,490 | +0.03(+1.23%) |
Dec 27, 2017 | 2.530 | 2.530 | 2.420 | 2.430 | 1,267,197 | -0.08(-3.19%) |
Dec 26, 2017 | 2.500 | 2.530 | 2.460 | 2.510 | 875,402 | +0.04(+1.62%) |
Dec 22, 2017 | 2.460 | 2.490 | 2.440 | 2.470 | 829,024 | +0.02(+0.82%) |
Dec 21, 2017 | 2.470 | 2.530 | 2.420 | 2.450 | 1,386,028 | -0.03(-1.21%) |
Dec 20, 2017 | 2.430 | 2.500 | 2.410 | 2.480 | 1,372,441 | +0.07(+2.90%) |
Dec 19, 2017 | 2.390 | 2.460 | 2.370 | 2.410 | 1,259,896 | +0.02(+0.84%) |
Dec 18, 2017 | 2.410 | 2.440 | 2.360 | 2.390 | 1,405,375 | +0.03(+1.27%) |
Dec 15, 2017 | 2.300 | 2.390 | 2.255 | 2.360 | 1,958,162 | +0.11(+4.89%) |
Dec 14, 2017 | 2.290 | 2.329 | 2.190 | 2.250 | 1,890,736 | -0.04(-1.75%) |
Dec 13, 2017 | 2.070 | 2.300 | 2.064 | 2.290 | 2,542,701 | +0.21(+10.10%) |
Dec 12, 2017 | 2.050 | 2.080 | 2.031 | 2.080 | 987,822 | +0.03(+1.46%) |
Dec 11, 2017 | 2.040 | 2.090 | 2.030 | 2.050 | 986,035 | +0.01(+0.49%) |
Dec 08, 2017 | 2.030 | 2.060 | 2.024 | 2.040 | 891,429 | +0.04(+2.00%) |
Dec 07, 2017 | 2.020 | 2.060 | 1.980 | 2.000 | 1,243,433 | -0.04(-1.96%) |
Dec 06, 2017 | 2.060 | 2.110 | 2.040 | 2.040 | 1,116,127 | -0.05(-2.39%) |
Dec 05, 2017 | 2.130 | 2.130 | 2.060 | 2.090 | 864,122 | -0.02(-0.95%) |
Dec 04, 2017 | 2.120 | 2.150 | 2.100 | 2.110 | 601,508 | -0.03(-1.40%) |