Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.271 | 2.271 | 2.271 | 0 | +0.04(+1.85%) | |
Mar 28, 2018 | 2.279 | 2.279 | 2.205 | 2.230 | 11,303,396 | -0.05(-2.12%) |
Mar 27, 2018 | 2.270 | 2.319 | 2.221 | 2.278 | 14,342,634 | -0.05(-2.11%) |
Mar 26, 2018 | 2.352 | 2.360 | 2.303 | 2.327 | 11,924,084 | +0.00(+0.00%) |
Mar 23, 2018 | 2.286 | 2.356 | 2.270 | 2.327 | 20,165,778 | +0.10(+4.41%) |
Mar 22, 2018 | 2.278 | 2.278 | 2.204 | 2.229 | 12,276,098 | -0.04(-1.81%) |
Mar 21, 2018 | 2.171 | 2.303 | 2.163 | 2.270 | 20,889,026 | +0.12(+5.73%) |
Mar 20, 2018 | 2.130 | 2.163 | 2.114 | 2.147 | 10,174,856 | -0.01(-0.38%) |
Mar 19, 2018 | 2.147 | 2.188 | 2.122 | 2.155 | 13,647,806 | +0.02(+1.15%) |
Mar 16, 2018 | 2.130 | 2.163 | 2.114 | 2.130 | 19,801,242 | -0.01(-0.38%) |
Mar 15, 2018 | 2.163 | 2.171 | 2.114 | 2.139 | 10,717,719 | -0.03(-1.51%) |
Mar 14, 2018 | 2.147 | 2.204 | 2.139 | 2.171 | 15,452,185 | +0.02(+1.15%) |
Mar 13, 2018 | 2.171 | 2.179 | 2.130 | 2.147 | 16,967,552 | +0.01(+0.38%) |
Mar 12, 2018 | 2.147 | 2.188 | 2.114 | 2.139 | 17,554,342 | -0.01(-0.38%) |
Mar 09, 2018 | 2.270 | 2.270 | 2.122 | 2.147 | 37,554,252 | -0.12(-5.42%) |
Mar 08, 2018 | 2.319 | 2.327 | 2.262 | 2.270 | 11,609,416 | -0.04(-1.77%) |
Mar 07, 2018 | 2.303 | 2.311 | 12,330,787 | -0.07(-3.09%) | ||
Mar 06, 2018 | 2.434 | 2.458 | 2.384 | 2.384 | 10,411,980 | +0.01(+0.35%) |
Mar 05, 2018 | 2.417 | 2.450 | 2.360 | 2.376 | 12,376,173 | -0.04(-1.69%) |
Mar 02, 2018 | 2.475 | 2.491 | 2.364 | 2.417 | 17,917,036 | -0.02(-1.01%) |
Mar 01, 2018 | 2.368 | 2.458 | 2.311 | 2.442 | 17,129,508 | +0.06(+2.41%) |
Feb 28, 2018 | 2.352 | 2.409 | 2.335 | 2.384 | 9,279,540 | +0.02(+0.69%) |
Feb 27, 2018 | 2.360 | 2.381 | 2.286 | 2.368 | 15,000,386 | -0.02(-0.69%) |
Feb 26, 2018 | 2.458 | 2.466 | 2.344 | 2.384 | 13,857,499 | -0.03(-1.36%) |
Feb 23, 2018 | 2.409 | 2.450 | 2.384 | 2.417 | 9,363,506 | +0.02(+0.68%) |
Feb 22, 2018 | 2.384 | 2.401 | 11,012,298 | -0.07(-2.66%) | ||
Feb 21, 2018 | 2.458 | 2.557 | 2.425 | 2.466 | 17,456,702 | +0.04(+1.69%) |
Feb 20, 2018 | 2.507 | 2.548 | 2.425 | 2.425 | 14,240,406 | -0.13(-5.13%) |
Feb 16, 2018 | 2.557 | 2.557 | 2.557 | 0 | -0.27(-9.57%) | |
Feb 15, 2018 | 2.851 | 2.864 | 2.712 | 2.827 | 20,719,758 | -0.01(-0.29%) |
Feb 14, 2018 | 2.704 | 2.892 | 2.696 | 2.835 | 25,732,166 | +0.14(+5.17%) |
Feb 13, 2018 | 2.704 | 2.737 | 2.638 | 2.696 | 11,677,560 | +0.02(+0.61%) |
Feb 12, 2018 | 2.548 | 2.704 | 2.532 | 2.679 | 16,605,366 | +0.16(+6.17%) |
Feb 09, 2018 | 2.548 | 2.597 | 2.425 | 2.524 | 18,053,758 | -0.04(-1.60%) |
Feb 08, 2018 | 2.565 | 2.638 | 2.532 | 2.565 | 13,603,755 | +0.01(+0.32%) |
Feb 07, 2018 | 2.597 | 2.663 | 2.528 | 2.557 | 14,984,926 | -0.05(-1.89%) |
Feb 06, 2018 | 2.679 | 2.720 | 2.565 | 2.606 | 19,982,202 | -0.11(-3.93%) |
Feb 05, 2018 | 2.671 | 2.720 | 2.630 | 2.712 | 14,746,865 | +0.02(+0.91%) |
Feb 02, 2018 | 2.770 | 2.794 | 2.679 | 2.688 | 19,319,254 | -0.16(-5.48%) |
Feb 01, 2018 | 2.770 | 2.839 | 2.763 | 2.843 | 10,360,039 | +0.02(+0.87%) |
Jan 31, 2018 | 2.843 | 2.860 | 2.704 | 2.819 | 18,120,292 | +0.03(+1.18%) |
Jan 30, 2018 | 2.868 | 2.913 | 2.761 | 2.786 | 17,991,010 | -0.05(-1.73%) |
Jan 29, 2018 | 2.950 | 2.958 | 2.815 | 2.835 | 22,421,336 | -0.16(-5.46%) |
Jan 26, 2018 | 2.958 | 3.065 | 2.942 | 2.999 | 16,412,061 | +0.08(+2.81%) |
Jan 25, 2018 | 3.048 | 3.081 | 2.884 | 2.917 | 32,045,994 | -0.10(-3.26%) |
Jan 24, 2018 | 2.991 | 3.114 | 2.991 | 3.015 | 37,022,080 | +0.08(+2.79%) |
Jan 23, 2018 | 2.794 | 2.950 | 2.770 | 2.933 | 28,726,236 | +0.14(+4.99%) |
Jan 22, 2018 | 2.761 | 2.811 | 2.737 | 2.794 | 11,044,868 | +0.06(+2.10%) |
Jan 19, 2018 | 2.745 | 2.770 | 2.737 | 2.737 | 7,909,478 | +0.01(+0.30%) |
Jan 18, 2018 | 2.778 | 2.819 | 2.720 | 2.729 | 11,066,172 | -0.07(-2.63%) |
Jan 17, 2018 | 2.843 | 2.909 | 2.778 | 2.802 | 17,413,530 | -0.06(-2.01%) |
Jan 16, 2018 | 2.860 | 2.868 | 2.782 | 2.860 | 14,671,773 | +0.04(+1.45%) |
Jan 12, 2018 | 2.819 | 2.819 | 2.819 | 0 | +0.08(+2.99%) | |
Jan 11, 2018 | 2.614 | 2.753 | 2.614 | 2.737 | 24,562,742 | +0.13(+5.03%) |
Jan 10, 2018 | 2.606 | 19,075,624 | +0.04(+1.60%) | |||
Jan 09, 2018 | 2.548 | 2.581 | 2.524 | 2.565 | 10,870,922 | -0.03(-1.26%) |
Jan 08, 2018 | 2.647 | 2.663 | 2.573 | 2.597 | 11,569,207 | -0.07(-2.46%) |
Jan 05, 2018 | 2.655 | 2.675 | 2.622 | 2.663 | 7,208,864 | -0.01(-0.31%) |
Jan 04, 2018 | 2.630 | 2.671 | 2.597 | 2.671 | 29,249,792 | +0.04(+1.56%) |
Jan 03, 2018 | 2.696 | 2.704 | 2.557 | 2.630 | 20,068,732 | -0.07(-2.43%) |