Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.561 | 2.670 | 2.400 | 2.570 | 90,590 | +0.02(+0.78%) |
Feb 27, 2018 | 2.600 | 2.602 | 2.550 | 2.550 | 20,317 | +0.00(+0.00%) |
Feb 26, 2018 | 2.600 | 2.611 | 2.455 | 2.550 | 56,348 | -0.08(-3.04%) |
Feb 23, 2018 | 2.770 | 2.820 | 2.550 | 2.630 | 159,013 | -0.10(-3.66%) |
Feb 22, 2018 | 2.550 | 2.840 | 2.550 | 2.730 | 207,084 | +0.18(+7.06%) |
Feb 21, 2018 | 2.520 | 2.665 | 2.370 | 2.550 | 81,644 | +0.02(+0.79%) |
Feb 20, 2018 | 2.540 | 2.700 | 2.499 | 2.530 | 50,797 | +0.02(+0.80%) |
Feb 16, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.17(+7.26%) | |
Feb 15, 2018 | 2.300 | 2.340 | 2.264 | 2.340 | 111,259 | +0.04(+1.74%) |
Feb 14, 2018 | 2.260 | 2.300 | 2.260 | 2.300 | 64,403 | +0.04(+1.77%) |
Feb 13, 2018 | 2.210 | 2.293 | 2.210 | 2.260 | 25,143 | +0.01(+0.44%) |
Feb 12, 2018 | 2.230 | 2.250 | 2.230 | 2.250 | 1,178 | +0.02(+0.90%) |
Feb 09, 2018 | 2.240 | 2.240 | 2.230 | 2.230 | 1,212 | -0.01(-0.45%) |
Feb 08, 2018 | 2.250 | 2.250 | 2.230 | 2.240 | 21,452 | -0.02(-0.88%) |
Feb 07, 2018 | 2.330 | 2.250 | 2.260 | 28,273 | -0.04(-1.74%) | |
Feb 06, 2018 | 2.250 | 2.325 | 2.250 | 2.300 | 22,424 | +0.05(+2.22%) |
Feb 05, 2018 | 2.210 | 2.210 | 2.170 | 2.250 | 28,813 | +0.03(+1.35%) |
Feb 02, 2018 | 2.260 | 2.320 | 2.220 | 2.220 | 20,899 | +0.01(+0.45%) |
Feb 01, 2018 | 2.211 | 2.250 | 2.200 | 2.210 | 49,080 | -0.01(-0.45%) |
Jan 31, 2018 | 2.246 | 2.280 | 2.200 | 2.220 | 41,953 | -0.02(-0.89%) |
Jan 30, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 1,116 | +0.00(+0.00%) |
Jan 29, 2018 | 2.260 | 2.260 | 2.220 | 2.240 | 10,144 | -0.01(-0.44%) |
Jan 26, 2018 | 2.220 | 2.250 | 2.220 | 2.250 | 27,698 | -0.03(-1.32%) |
Jan 25, 2018 | 2.225 | 2.300 | 2.225 | 2.280 | 11,265 | +0.02(+0.88%) |
Jan 24, 2018 | 2.239 | 2.371 | 2.239 | 2.260 | 28,414 | +0.05(+2.26%) |
Jan 23, 2018 | 2.260 | 2.290 | 2.190 | 2.210 | 213,587 | -0.10(-4.33%) |
Jan 22, 2018 | 2.272 | 2.310 | 2.272 | 2.310 | 11,506 | -0.01(-0.43%) |
Jan 19, 2018 | 2.200 | 2.340 | 2.200 | 2.320 | 235,626 | +0.10(+4.50%) |
Jan 18, 2018 | 2.247 | 2.330 | 2.210 | 2.220 | 73,491 | -0.02(-0.99%) |
Jan 17, 2018 | 2.308 | 2.308 | 2.230 | 2.242 | 17,481 | -0.11(-4.59%) |
Jan 16, 2018 | 2.320 | 2.350 | 2.320 | 2.350 | 6,798 | +0.01(+0.43%) |
Jan 12, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.01(+0.43%) | |
Jan 11, 2018 | 2.370 | 2.370 | 2.290 | 2.330 | 109,512 | -0.01(-0.43%) |
Jan 10, 2018 | 2.352 | 2.352 | 2.340 | 2.340 | 1,306 | -0.02(-0.85%) |
Jan 09, 2018 | 2.370 | 2.390 | 2.340 | 2.360 | 60,152 | -0.00(-0.14%) |
Jan 08, 2018 | 2.300 | 2.410 | 2.295 | 2.363 | 494,327 | +0.06(+2.75%) |
Jan 05, 2018 | 2.367 | 2.375 | 2.279 | 2.300 | 64,365 | -0.06(-2.54%) |
Jan 04, 2018 | 2.410 | 2.450 | 2.293 | 2.360 | 28,142 | -0.09(-3.67%) |
Jan 03, 2018 | 2.340 | 2.500 | 2.340 | 2.450 | 87,209 | +0.08(+3.38%) |
Jan 02, 2018 | 2.261 | 2.450 | 2.390 | 2.370 | 94,571 | -0.02(-0.84%) |
Dec 29, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.02(+0.73%) | |
Dec 28, 2017 | 2.230 | 2.400 | 2.180 | 2.373 | 675,461 | +0.16(+7.12%) |
Dec 27, 2017 | 2.230 | 2.250 | 2.210 | 2.215 | 551,808 | -0.03(-1.12%) |
Dec 26, 2017 | 2.350 | 2.368 | 2.220 | 2.240 | 6,795 | +0.03(+1.36%) |
Dec 22, 2017 | 2.200 | 2.318 | 2.110 | 2.210 | 54,212 | -0.03(-1.33%) |
Dec 21, 2017 | 2.300 | 2.315 | 2.185 | 2.240 | 28,027 | -0.09(-3.87%) |
Dec 20, 2017 | 2.350 | 2.417 | 2.250 | 2.330 | 9,297 | +0.01(+0.43%) |
Dec 19, 2017 | 2.270 | 2.320 | 2.180 | 2.320 | 11,522 | +0.05(+2.20%) |
Dec 18, 2017 | 2.230 | 2.270 | 2.150 | 2.270 | 15,011 | +0.04(+1.79%) |
Dec 15, 2017 | 2.100 | 2.230 | 2.100 | 2.230 | 39,610 | +0.14(+6.70%) |
Dec 14, 2017 | 2.150 | 2.150 | 2.020 | 2.090 | 8,673 | -0.01(-0.48%) |
Dec 13, 2017 | 2.160 | 2.160 | 2.060 | 2.100 | 8,175 | -0.06(-2.78%) |
Dec 12, 2017 | 2.310 | 2.310 | 2.160 | 2.160 | 68,914 | -0.28(-11.48%) |
Dec 11, 2017 | 2.450 | 2.450 | 2.310 | 2.440 | 18,943 | +0.03(+1.24%) |
Dec 08, 2017 | 2.404 | 2.494 | 2.310 | 2.410 | 9,651 | +0.01(+0.42%) |
Dec 07, 2017 | 2.265 | 2.420 | 2.170 | 2.400 | 8,551 | +0.15(+6.67%) |
Dec 06, 2017 | 2.437 | 2.496 | 2.200 | 2.250 | 10,695 | -0.08(-3.43%) |
Dec 05, 2017 | 2.280 | 2.630 | 2.190 | 2.330 | 32,180 | -0.14(-5.67%) |
Dec 04, 2017 | 2.620 | 2.300 | 2.470 | 26,508 | +0.17(+7.39%) |