Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.035 | 3.035 | 2.943 | 2.951 | 16,871 | -0.08(-2.78%) |
Mar 27, 2018 | 2.993 | 3.162 | 2.909 | 3.035 | 75,900 | +0.04(+1.41%) |
Mar 26, 2018 | 3.078 | 3.120 | 2.951 | 2.993 | 47,988 | +0.00(+0.00%) |
Mar 23, 2018 | 3.162 | 3.162 | 2.951 | 2.993 | 55,876 | -0.17(-5.33%) |
Mar 22, 2018 | 3.162 | 3.246 | 3.035 | 3.162 | 82,958 | -0.08(-2.60%) |
Mar 21, 2018 | 2.698 | 3.246 | 2.698 | 3.246 | 190,958 | +0.55(+20.31%) |
Mar 20, 2018 | 2.698 | 2.740 | 2.698 | 2.698 | 47,505 | +0.00(+0.00%) |
Mar 19, 2018 | 2.740 | 2.740 | 2.698 | 2.698 | 21,280 | -0.04(-1.54%) |
Mar 16, 2018 | 2.783 | 2.791 | 2.740 | 2.740 | 9,887 | -0.04(-1.52%) |
Mar 15, 2018 | 2.867 | 2.909 | 2.740 | 2.783 | 28,455 | -0.08(-2.94%) |
Mar 14, 2018 | 2.825 | 2.867 | 2.698 | 2.867 | 55,850 | +0.00(+0.00%) |
Mar 13, 2018 | 2.951 | 2.951 | 2.825 | 2.867 | 27,209 | -0.04(-1.45%) |
Mar 12, 2018 | 3.120 | 3.120 | 2.909 | 2.909 | 37,232 | -0.21(-6.76%) |
Mar 09, 2018 | 2.993 | 3.162 | 2.909 | 3.120 | 136,889 | +0.17(+5.71%) |
Mar 08, 2018 | 2.909 | 2.993 | 2.825 | 2.951 | 112,767 | +0.08(+2.94%) |
Mar 07, 2018 | 2.951 | 2.867 | 90,317 | -0.08(-2.86%) | ||
Mar 06, 2018 | 2.909 | 2.951 | 2.782 | 2.951 | 123,998 | +0.04(+1.45%) |
Mar 05, 2018 | 2.867 | 2.909 | 2.698 | 2.909 | 53,531 | +0.04(+1.47%) |
Mar 02, 2018 | 2.656 | 2.972 | 2.656 | 2.867 | 155,295 | +0.13(+4.62%) |
Mar 01, 2018 | 2.530 | 2.740 | 2.530 | 2.740 | 154,537 | +0.21(+8.33%) |
Feb 28, 2018 | 2.530 | 2.572 | 2.530 | 2.530 | 62,923 | +0.00(+0.00%) |
Feb 27, 2018 | 2.530 | 2.572 | 2.530 | 2.530 | 77,553 | +0.00(+0.00%) |
Feb 26, 2018 | 2.530 | 2.572 | 2.530 | 2.530 | 39,134 | -0.04(-1.64%) |
Feb 23, 2018 | 2.572 | 2.614 | 2.530 | 2.572 | 49,023 | +0.00(+0.00%) |
Feb 22, 2018 | 2.530 | 2.572 | 2.487 | 2.572 | 36,369 | +0.04(+1.67%) |
Feb 21, 2018 | 2.530 | 2.572 | 2.487 | 2.530 | 43,927 | -0.04(-1.64%) |
Feb 20, 2018 | 2.572 | 2.580 | 2.530 | 2.572 | 37,184 | +0.00(+0.00%) |
Feb 16, 2018 | 2.572 | 2.572 | 2.572 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.572 | 2.656 | 2.556 | 2.572 | 83,240 | +0.00(+0.00%) |
Feb 14, 2018 | 2.530 | 2.656 | 2.487 | 2.572 | 93,845 | +0.04(+1.67%) |
Feb 13, 2018 | 2.572 | 2.614 | 2.487 | 2.530 | 117,863 | -0.04(-1.64%) |
Feb 12, 2018 | 2.698 | 2.740 | 2.572 | 2.572 | 81,144 | -0.08(-3.17%) |
Feb 09, 2018 | 2.656 | 2.740 | 2.572 | 2.656 | 117,855 | +0.04(+1.61%) |
Feb 08, 2018 | 3.035 | 3.060 | 2.783 | 2.614 | 298,744 | -0.51(-16.22%) |
Feb 07, 2018 | 3.120 | 3.162 | 2.993 | 3.120 | 67,214 | +0.00(+0.00%) |
Feb 06, 2018 | 3.120 | 3.120 | 2.951 | 3.120 | 151,588 | +0.00(+0.00%) |
Feb 05, 2018 | 3.162 | 3.162 | 3.120 | 3.120 | 42,364 | -0.04(-1.33%) |
Feb 02, 2018 | 3.246 | 3.331 | 3.162 | 3.162 | 108,440 | -0.13(-3.85%) |
Feb 01, 2018 | 3.331 | 3.373 | 3.213 | 3.288 | 67,250 | +0.00(+0.00%) |
Jan 31, 2018 | 3.499 | 3.499 | 3.280 | 3.288 | 69,348 | -0.21(-6.02%) |
Jan 30, 2018 | 3.499 | 3.541 | 3.352 | 3.499 | 94,128 | -0.04(-1.19%) |
Jan 29, 2018 | 3.541 | 3.584 | 3.499 | 3.541 | 119,469 | +0.04(+1.20%) |
Jan 26, 2018 | 3.373 | 3.541 | 3.373 | 3.499 | 66,839 | +0.13(+3.75%) |
Jan 25, 2018 | 3.457 | 3.457 | 3.373 | 3.373 | 55,782 | -0.08(-2.44%) |
Jan 24, 2018 | 3.584 | 3.668 | 3.457 | 3.457 | 88,873 | -0.08(-2.38%) |
Jan 23, 2018 | 3.541 | 3.621 | 3.503 | 3.541 | 82,761 | +0.00(+0.00%) |
Jan 22, 2018 | 3.499 | 3.541 | 3.478 | 3.541 | 120,994 | +0.04(+1.20%) |
Jan 19, 2018 | 3.499 | 3.499 | 3.415 | 3.499 | 85,567 | +0.00(+0.00%) |
Jan 18, 2018 | 3.373 | 3.541 | 3.373 | 3.499 | 130,681 | +0.08(+2.47%) |
Jan 17, 2018 | 3.331 | 3.415 | 3.306 | 3.415 | 58,840 | +0.08(+2.53%) |
Jan 16, 2018 | 3.246 | 3.331 | 3.246 | 3.331 | 76,530 | +0.13(+3.95%) |
Jan 12, 2018 | 3.204 | 3.204 | 3.204 | 0 | -0.17(-5.00%) | |
Jan 11, 2018 | 3.288 | 3.415 | 3.288 | 3.373 | 106,734 | +0.03(+0.76%) |
Jan 10, 2018 | 3.347 | 87,254 | -0.04(-1.22%) | |||
Jan 09, 2018 | 3.182 | 3.430 | 3.182 | 3.389 | 229,506 | +0.21(+6.49%) |
Jan 08, 2018 | 3.141 | 3.182 | 3.099 | 3.182 | 89,349 | +0.04(+1.32%) |
Jan 05, 2018 | 3.099 | 3.141 | 3.058 | 3.141 | 115,645 | +0.04(+1.33%) |
Jan 04, 2018 | 3.099 | 3.141 | 3.058 | 3.099 | 156,841 | +0.04(+1.35%) |
Jan 03, 2018 | 3.058 | 3.099 | 3.017 | 3.058 | 123,267 | +0.00(+0.00%) |