Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.230 | 3.296 | 3.166 | 3.210 | 320,273 | +0.01(+0.31%) |
Feb 27, 2018 | 3.230 | 3.230 | 3.150 | 3.200 | 181,222 | -0.01(-0.31%) |
Feb 26, 2018 | 3.230 | 3.250 | 3.130 | 3.210 | 203,069 | +0.02(+0.63%) |
Feb 23, 2018 | 3.210 | 3.230 | 3.050 | 3.190 | 559,362 | +0.03(+0.95%) |
Feb 22, 2018 | 3.310 | 3.310 | 2.970 | 3.160 | 2,852,540 | +0.29(+10.10%) |
Feb 21, 2018 | 2.800 | 2.930 | 2.800 | 2.870 | 60,760 | +0.08(+2.87%) |
Feb 20, 2018 | 2.860 | 2.939 | 2.790 | 2.790 | 90,900 | -0.12(-4.12%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) | |
Feb 15, 2018 | 2.970 | 2.990 | 2.880 | 2.930 | 99,189 | -0.02(-0.68%) |
Feb 14, 2018 | 2.860 | 2.980 | 2.860 | 2.950 | 63,221 | +0.06(+2.08%) |
Feb 13, 2018 | 2.820 | 2.943 | 2.800 | 2.890 | 104,125 | +0.08(+2.85%) |
Feb 12, 2018 | 2.790 | 2.860 | 2.750 | 2.810 | 94,928 | -0.01(-0.35%) |
Feb 09, 2018 | 2.850 | 2.870 | 2.676 | 2.820 | 168,957 | -0.02(-0.70%) |
Feb 08, 2018 | 2.840 | 2.860 | 2.770 | 2.840 | 169,861 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.925 | 2.800 | 2.840 | 147,777 | -0.02(-0.70%) |
Feb 06, 2018 | 2.860 | 2.940 | 2.750 | 2.860 | 196,323 | +0.04(+1.40%) |
Feb 05, 2018 | 2.950 | 2.950 | 2.821 | 2.821 | 131,794 | -0.16(-5.35%) |
Feb 02, 2018 | 3.010 | 3.024 | 2.900 | 2.980 | 126,216 | -0.07(-2.30%) |
Feb 01, 2018 | 3.210 | 3.239 | 2.880 | 3.050 | 372,801 | +0.01(+0.33%) |
Jan 31, 2018 | 3.140 | 3.170 | 3.030 | 3.040 | 179,444 | -0.05(-1.62%) |
Jan 30, 2018 | 3.250 | 3.340 | 3.050 | 3.090 | 326,269 | -0.14(-4.33%) |
Jan 29, 2018 | 3.360 | 3.380 | 3.010 | 3.230 | 435,909 | -0.12(-3.58%) |
Jan 26, 2018 | 3.220 | 3.400 | 3.220 | 3.350 | 345,972 | +0.13(+4.04%) |
Jan 25, 2018 | 3.280 | 3.450 | 3.170 | 3.220 | 773,309 | +0.04(+1.26%) |
Jan 24, 2018 | 3.000 | 3.280 | 2.850 | 3.180 | 2,012,333 | +0.37(+13.17%) |
Jan 23, 2018 | 2.840 | 2.850 | 2.760 | 2.810 | 191,832 | -0.01(-0.35%) |
Jan 22, 2018 | 2.830 | 2.920 | 2.800 | 2.820 | 249,391 | -0.03(-1.05%) |
Jan 19, 2018 | 2.680 | 2.850 | 2.650 | 2.850 | 570,507 | +0.17(+6.34%) |
Jan 18, 2018 | 2.720 | 2.760 | 2.680 | 2.680 | 162,435 | -0.07(-2.55%) |
Jan 17, 2018 | 2.800 | 2.820 | 2.720 | 2.750 | 106,357 | -0.03(-1.08%) |
Jan 16, 2018 | 2.790 | 2.834 | 2.700 | 2.780 | 219,332 | +0.03(+1.03%) |
Jan 12, 2018 | 2.752 | 2.752 | 2.752 | 0 | -0.22(-7.35%) | |
Jan 11, 2018 | 2.900 | 2.960 | 2.830 | 2.970 | 277,644 | +0.08(+2.77%) |
Jan 10, 2018 | 2.840 | 2.890 | 2.750 | 2.890 | 224,565 | +0.05(+1.76%) |
Jan 09, 2018 | 2.990 | 2.990 | 2.750 | 2.840 | 345,977 | -0.09(-3.07%) |
Jan 08, 2018 | 2.890 | 3.030 | 2.780 | 2.930 | 860,363 | +0.17(+6.16%) |
Jan 05, 2018 | 2.880 | 2.880 | 2.740 | 2.760 | 195,763 | -0.11(-3.83%) |
Jan 04, 2018 | 2.870 | 2.970 | 2.700 | 2.870 | 407,721 | +0.03(+1.06%) |
Jan 03, 2018 | 3.050 | 3.300 | 2.650 | 2.840 | 1,975,559 | +0.08(+2.90%) |
Jan 02, 2018 | 2.590 | 2.850 | 2.550 | 2.760 | 857,492 | +0.20(+7.81%) |
Dec 29, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.12(-4.48%) | |
Dec 28, 2017 | 2.590 | 2.700 | 2.570 | 2.680 | 137,841 | +0.06(+2.29%) |
Dec 27, 2017 | 2.700 | 2.750 | 2.580 | 2.620 | 181,641 | -0.03(-1.13%) |
Dec 26, 2017 | 2.650 | 2.700 | 2.601 | 2.650 | 65,066 | -0.01(-0.38%) |
Dec 22, 2017 | 2.690 | 2.720 | 2.600 | 2.660 | 87,593 | +0.01(+0.38%) |
Dec 21, 2017 | 2.500 | 2.700 | 2.500 | 2.650 | 131,178 | +0.14(+5.58%) |
Dec 20, 2017 | 2.550 | 2.596 | 2.500 | 2.510 | 193,497 | -0.06(-2.33%) |
Dec 19, 2017 | 2.670 | 2.670 | 2.550 | 2.570 | 209,727 | -0.12(-4.46%) |
Dec 18, 2017 | 2.680 | 2.700 | 2.630 | 2.690 | 91,823 | +0.01(+0.37%) |
Dec 15, 2017 | 2.720 | 2.760 | 2.640 | 2.680 | 171,851 | -0.02(-0.74%) |
Dec 14, 2017 | 2.780 | 2.800 | 2.690 | 2.700 | 177,924 | -0.08(-2.88%) |
Dec 13, 2017 | 2.790 | 2.800 | 2.710 | 2.780 | 153,897 | +0.01(+0.36%) |
Dec 12, 2017 | 2.890 | 2.890 | 2.700 | 2.770 | 151,259 | -0.07(-2.46%) |
Dec 11, 2017 | 2.750 | 2.980 | 2.750 | 2.840 | 388,311 | +0.13(+4.80%) |
Dec 08, 2017 | 2.690 | 2.750 | 2.614 | 2.710 | 104,074 | +0.06(+2.26%) |
Dec 07, 2017 | 2.800 | 2.859 | 2.600 | 2.650 | 114,254 | -0.02(-0.75%) |
Dec 06, 2017 | 2.630 | 2.790 | 2.630 | 2.670 | 156,427 | +0.05(+1.91%) |
Dec 05, 2017 | 2.700 | 2.790 | 2.600 | 2.620 | 181,769 | -0.08(-2.96%) |
Dec 04, 2017 | 2.850 | 2.850 | 2.660 | 2.700 | 148,506 | -0.13(-4.59%) |