Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.610 | 2.710 | 2.580 | 2.620 | 702,183 | +0.01(+0.38%) |
Feb 27, 2018 | 2.630 | 2.709 | 2.580 | 2.610 | 1,187,323 | +0.03(+1.16%) |
Feb 26, 2018 | 2.620 | 2.630 | 2.560 | 2.580 | 647,279 | -0.01(-0.39%) |
Feb 23, 2018 | 2.650 | 2.688 | 2.540 | 2.590 | 822,639 | -0.04(-1.52%) |
Feb 22, 2018 | 2.720 | 2.791 | 2.610 | 2.630 | 474,408 | -0.09(-3.31%) |
Feb 21, 2018 | 2.850 | 2.880 | 2.710 | 2.720 | 613,274 | -0.11(-3.89%) |
Feb 20, 2018 | 2.700 | 2.920 | 2.660 | 2.830 | 1,105,057 | +0.13(+4.81%) |
Feb 16, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.02(+0.75%) | |
Feb 15, 2018 | 2.780 | 2.800 | 2.655 | 2.680 | 376,489 | -0.05(-1.83%) |
Feb 14, 2018 | 2.500 | 2.820 | 2.500 | 2.730 | 939,459 | +0.22(+8.76%) |
Feb 13, 2018 | 2.520 | 2.550 | 2.515 | 2.510 | 553,160 | -0.03(-1.18%) |
Feb 12, 2018 | 2.490 | 2.570 | 2.410 | 2.540 | 495,920 | +0.05(+2.01%) |
Feb 09, 2018 | 2.550 | 2.570 | 2.390 | 2.490 | 819,850 | -0.02(-0.80%) |
Feb 08, 2018 | 2.680 | 2.500 | 2.510 | 841,521 | -0.07(-2.71%) | |
Feb 07, 2018 | 2.600 | 2.680 | 2.535 | 2.580 | 447,636 | -0.05(-1.90%) |
Feb 06, 2018 | 2.510 | 2.630 | 2.363 | 2.630 | 1,098,831 | +0.11(+4.37%) |
Feb 05, 2018 | 2.640 | 2.690 | 2.460 | 2.520 | 580,289 | -0.14(-5.26%) |
Feb 02, 2018 | 2.720 | 2.730 | 2.620 | 2.660 | 540,180 | -0.09(-3.27%) |
Feb 01, 2018 | 2.750 | 2.800 | 2.710 | 2.750 | 405,595 | -0.01(-0.36%) |
Jan 31, 2018 | 2.790 | 2.820 | 2.680 | 2.760 | 715,470 | -0.03(-1.08%) |
Jan 30, 2018 | 2.810 | 2.836 | 2.810 | 2.790 | 349,788 | -0.02(-0.71%) |
Jan 29, 2018 | 2.800 | 2.840 | 2.770 | 2.810 | 477,350 | -0.01(-0.35%) |
Jan 26, 2018 | 2.820 | 2.870 | 2.780 | 2.820 | 382,775 | +0.02(+0.71%) |
Jan 25, 2018 | 2.840 | 2.840 | 2.760 | 2.800 | 324,544 | -0.01(-0.36%) |
Jan 24, 2018 | 2.840 | 2.850 | 2.760 | 2.810 | 568,468 | +0.02(+0.72%) |
Jan 23, 2018 | 2.870 | 2.883 | 2.760 | 2.790 | 932,468 | -0.11(-3.79%) |
Jan 22, 2018 | 2.820 | 2.960 | 2.820 | 2.900 | 1,114,774 | +0.06(+2.11%) |
Jan 19, 2018 | 2.770 | 2.870 | 2.750 | 2.840 | 356,150 | +0.01(+0.35%) |
Jan 18, 2018 | 2.830 | 2.860 | 2.780 | 2.830 | 477,492 | -0.01(-0.35%) |
Jan 17, 2018 | 2.850 | 2.870 | 2.790 | 2.840 | 393,215 | +0.01(+0.35%) |
Jan 16, 2018 | 2.940 | 2.950 | 2.780 | 2.830 | 630,372 | -0.07(-2.41%) |
Jan 12, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.770 | 2.910 | 2.730 | 2.900 | 782,616 | +0.13(+4.69%) |
Jan 10, 2018 | 2.770 | 2.780 | 2.670 | 2.770 | 719,758 | -0.03(-1.07%) |
Jan 09, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 672,170 | -0.08(-2.78%) |
Jan 08, 2018 | 2.920 | 2.930 | 2.840 | 2.880 | 429,910 | -0.03(-1.03%) |
Jan 05, 2018 | 2.920 | 2.920 | 2.840 | 2.910 | 643,090 | -0.01(-0.34%) |
Jan 04, 2018 | 2.940 | 2.970 | 2.890 | 2.920 | 601,608 | +0.00(+0.00%) |
Jan 03, 2018 | 2.970 | 2.980 | 2.895 | 2.920 | 563,602 | -0.03(-1.02%) |
Jan 02, 2018 | 2.810 | 2.965 | 2.800 | 2.950 | 770,532 | +0.13(+4.61%) |
Dec 29, 2017 | 2.820 | 2.820 | 2.820 | 0 | -0.15(-5.05%) | |
Dec 28, 2017 | 2.970 | 3.040 | 2.950 | 2.970 | 948,347 | +0.00(+0.00%) |
Dec 27, 2017 | 2.940 | 3.130 | 2.930 | 2.970 | 977,220 | +0.01(+0.34%) |
Dec 26, 2017 | 3.110 | 3.220 | 2.950 | 2.960 | 1,710,618 | -0.19(-6.03%) |
Dec 22, 2017 | 3.060 | 3.160 | 3.010 | 3.150 | 1,725,100 | +0.08(+2.61%) |
Dec 21, 2017 | 2.900 | 3.235 | 2.879 | 3.070 | 2,881,497 | +0.16(+5.50%) |
Dec 20, 2017 | 2.890 | 3.030 | 2.710 | 2.910 | 2,212,598 | +0.07(+2.46%) |
Dec 19, 2017 | 2.540 | 3.150 | 2.540 | 2.840 | 8,641,206 | +0.52(+22.41%) |
Dec 18, 2017 | 2.310 | 2.360 | 2.310 | 2.320 | 1,021,815 | +0.02(+0.87%) |
Dec 15, 2017 | 2.230 | 2.340 | 2.230 | 2.300 | 1,447,791 | +0.07(+3.14%) |
Dec 14, 2017 | 2.230 | 2.315 | 2.210 | 2.230 | 985,949 | +0.00(+0.00%) |
Dec 13, 2017 | 2.300 | 2.330 | 2.210 | 2.230 | 1,300,662 | -0.07(-3.04%) |
Dec 12, 2017 | 2.330 | 2.435 | 2.300 | 2.300 | 810,497 | -0.01(-0.43%) |
Dec 11, 2017 | 2.340 | 2.405 | 2.300 | 2.310 | 830,666 | -0.04(-1.70%) |
Dec 08, 2017 | 2.390 | 2.445 | 2.350 | 2.350 | 984,540 | -0.01(-0.42%) |
Dec 07, 2017 | 2.320 | 2.410 | 2.320 | 2.360 | 841,528 | +0.03(+1.29%) |
Dec 06, 2017 | 2.340 | 2.370 | 2.320 | 2.330 | 821,162 | -0.01(-0.43%) |
Dec 05, 2017 | 2.440 | 2.520 | 2.300 | 2.340 | 1,799,677 | -0.10(-4.10%) |
Dec 04, 2017 | 2.540 | 2.540 | 2.430 | 2.440 | 1,346,611 | -0.06(-2.40%) |