Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
Mar 28, 2018 | 2.250 | 2.270 | 2.200 | 2.240 | 64,801 | -0.01(-0.44%) |
Mar 27, 2018 | 2.320 | 2.360 | 2.250 | 2.250 | 22,789 | -0.10(-4.26%) |
Mar 26, 2018 | 2.380 | 2.380 | 2.320 | 2.350 | 39,230 | -0.02(-0.84%) |
Mar 23, 2018 | 2.460 | 2.460 | 2.370 | 2.370 | 37,941 | -0.16(-6.32%) |
Mar 22, 2018 | 2.550 | 2.550 | 2.480 | 2.530 | 46,779 | -0.01(-0.39%) |
Mar 21, 2018 | 2.510 | 2.570 | 2.453 | 2.540 | 43,274 | +0.05(+2.01%) |
Mar 20, 2018 | 2.490 | 2.590 | 2.460 | 2.490 | 26,287 | -0.01(-0.40%) |
Mar 19, 2018 | 2.520 | 2.550 | 2.430 | 2.500 | 62,172 | -0.04(-1.57%) |
Mar 16, 2018 | 2.561 | 2.650 | 2.470 | 2.540 | 161,096 | -0.04(-1.55%) |
Mar 15, 2018 | 2.460 | 2.580 | 2.460 | 2.580 | 13,437 | +0.04(+1.57%) |
Mar 14, 2018 | 2.600 | 2.600 | 2.450 | 2.540 | 23,796 | +0.02(+0.79%) |
Mar 13, 2018 | 2.600 | 2.600 | 2.520 | 2.520 | 56,239 | -0.07(-2.70%) |
Mar 12, 2018 | 2.600 | 2.600 | 2.470 | 2.590 | 52,849 | +0.01(+0.39%) |
Mar 09, 2018 | 2.638 | 2.639 | 2.530 | 2.580 | 17,676 | +0.06(+2.38%) |
Mar 08, 2018 | 2.470 | 2.614 | 2.470 | 2.520 | 35,107 | +0.05(+2.02%) |
Mar 07, 2018 | 2.520 | 2.590 | 2.400 | 2.470 | 117,013 | -0.07(-2.76%) |
Mar 06, 2018 | 2.540 | 2.640 | 2.540 | 2.540 | 84,757 | +0.01(+0.40%) |
Mar 05, 2018 | 2.340 | 2.570 | 2.340 | 2.530 | 66,576 | +0.16(+6.75%) |
Mar 02, 2018 | 2.350 | 2.457 | 2.320 | 2.370 | 11,416 | -0.02(-0.84%) |
Mar 01, 2018 | 2.390 | 2.450 | 2.330 | 2.390 | 44,030 | -0.01(-0.42%) |
Feb 28, 2018 | 2.430 | 2.540 | 2.400 | 2.400 | 34,669 | -0.03(-1.23%) |
Feb 27, 2018 | 2.520 | 2.550 | 2.430 | 2.430 | 26,048 | -0.10(-3.95%) |
Feb 26, 2018 | 2.530 | 2.579 | 2.490 | 2.530 | 50,561 | -0.06(-2.32%) |
Feb 23, 2018 | 2.510 | 2.620 | 2.510 | 2.590 | 64,731 | +0.08(+3.19%) |
Feb 22, 2018 | 2.600 | 2.620 | 2.400 | 2.510 | 38,623 | -0.08(-3.09%) |
Feb 21, 2018 | 2.620 | 2.630 | 2.560 | 2.590 | 38,534 | +0.02(+0.78%) |
Feb 20, 2018 | 2.440 | 2.660 | 2.440 | 2.570 | 139,818 | +0.13(+5.33%) |
Feb 16, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
Feb 15, 2018 | 2.470 | 2.440 | 2.460 | 71,098 | -0.01(-0.40%) | |
Feb 14, 2018 | 2.550 | 2.560 | 2.448 | 2.470 | 67,804 | -0.05(-1.98%) |
Feb 13, 2018 | 2.350 | 2.600 | 2.340 | 2.520 | 278,220 | +0.20(+8.62%) |
Feb 12, 2018 | 2.150 | 2.380 | 2.110 | 2.320 | 354,053 | +0.15(+6.91%) |
Feb 09, 2018 | 2.140 | 2.280 | 2.060 | 2.170 | 109,565 | +0.01(+0.46%) |
Feb 08, 2018 | 2.305 | 2.100 | 2.160 | 53,732 | -0.06(-2.70%) | |
Feb 07, 2018 | 2.310 | 2.332 | 2.310 | 2.220 | 52,979 | -0.08(-3.48%) |
Feb 06, 2018 | 2.350 | 2.400 | 2.186 | 2.300 | 198,038 | -0.08(-3.38%) |
Feb 05, 2018 | 2.360 | 2.440 | 2.350 | 2.380 | 134,467 | -0.01(-0.40%) |
Feb 02, 2018 | 2.450 | 2.480 | 2.380 | 2.390 | 67,368 | -0.12(-4.78%) |
Feb 01, 2018 | 2.530 | 2.580 | 2.490 | 2.510 | 72,508 | +0.01(+0.25%) |
Jan 31, 2018 | 2.450 | 2.590 | 2.410 | 2.504 | 69,636 | +0.04(+1.78%) |
Jan 30, 2018 | 2.540 | 2.550 | 2.480 | 2.460 | 147,800 | -0.04(-1.60%) |
Jan 29, 2018 | 2.550 | 2.595 | 2.370 | 2.500 | 129,417 | -0.07(-2.72%) |
Jan 26, 2018 | 2.580 | 2.640 | 2.500 | 2.570 | 98,593 | -0.04(-1.53%) |
Jan 25, 2018 | 2.630 | 2.640 | 2.410 | 2.610 | 337,138 | -0.03(-1.14%) |
Jan 24, 2018 | 2.650 | 2.730 | 2.600 | 2.640 | 106,962 | -0.01(-0.38%) |
Jan 23, 2018 | 2.710 | 2.750 | 2.610 | 2.650 | 106,469 | -0.06(-2.21%) |
Jan 22, 2018 | 2.760 | 2.780 | 2.700 | 2.710 | 81,784 | -0.06(-2.17%) |
Jan 19, 2018 | 2.760 | 2.760 | 2.700 | 2.770 | 138,842 | +0.02(+0.73%) |
Jan 18, 2018 | 2.760 | 2.800 | 2.700 | 2.750 | 55,198 | -0.01(-0.36%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.760 | 95,211 | -0.09(-3.16%) |
Jan 16, 2018 | 2.850 | 2.880 | 2.810 | 2.850 | 171,523 | -0.07(-2.40%) |
Jan 12, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.34%) | |
Jan 11, 2018 | 2.820 | 3.050 | 2.820 | 2.930 | 481,281 | +0.09(+3.17%) |
Jan 10, 2018 | 2.870 | 2.915 | 2.750 | 2.840 | 169,295 | -0.01(-0.35%) |
Jan 09, 2018 | 2.900 | 2.990 | 2.790 | 2.850 | 177,797 | -0.04(-1.38%) |
Jan 08, 2018 | 2.930 | 3.060 | 2.860 | 2.890 | 234,990 | -0.08(-2.69%) |
Jan 05, 2018 | 3.270 | 3.351 | 2.860 | 2.970 | 752,177 | -0.23(-7.19%) |
Jan 04, 2018 | 3.180 | 3.360 | 3.096 | 3.200 | 783,758 | +0.06(+1.91%) |
Jan 03, 2018 | 2.820 | 3.220 | 2.720 | 3.140 | 1,266,092 | +0.34(+12.14%) |