Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.720 | 2.720 | 2.600 | 2.600 | 33,570 | -0.16(-5.80%) |
Feb 27, 2018 | 2.840 | 2.840 | 2.650 | 2.760 | 79,856 | +0.02(+0.73%) |
Feb 26, 2018 | 2.820 | 2.990 | 2.719 | 2.740 | 88,721 | +0.01(+0.37%) |
Feb 23, 2018 | 2.890 | 2.930 | 2.700 | 2.730 | 66,921 | -0.06(-2.15%) |
Feb 22, 2018 | 2.920 | 2.929 | 2.780 | 2.790 | 37,416 | -0.10(-3.46%) |
Feb 21, 2018 | 2.980 | 3.010 | 2.824 | 2.890 | 13,852 | +0.02(+0.70%) |
Feb 20, 2018 | 2.980 | 3.105 | 2.870 | 2.870 | 20,814 | -0.09(-3.04%) |
Feb 16, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.34%) | |
Feb 15, 2018 | 3.120 | 3.120 | 2.933 | 2.970 | 31,249 | -0.09(-2.94%) |
Feb 14, 2018 | 3.060 | 3.421 | 3.050 | 3.060 | 24,889 | +0.00(+0.00%) |
Feb 13, 2018 | 3.250 | 3.340 | 3.050 | 3.060 | 35,093 | -0.08(-2.55%) |
Feb 12, 2018 | 3.120 | 3.206 | 3.030 | 3.140 | 38,657 | +0.03(+0.97%) |
Feb 09, 2018 | 3.049 | 3.120 | 2.790 | 3.110 | 58,239 | +0.05(+1.63%) |
Feb 08, 2018 | 3.080 | 3.250 | 3.050 | 3.060 | 26,908 | -0.09(-2.86%) |
Feb 07, 2018 | 3.140 | 2.960 | 3.150 | 24,277 | +0.19(+6.42%) | |
Feb 06, 2018 | 3.000 | 3.105 | 2.839 | 2.960 | 56,526 | -0.04(-1.33%) |
Feb 05, 2018 | 3.030 | 3.134 | 2.920 | 3.000 | 21,758 | -0.08(-2.60%) |
Feb 02, 2018 | 3.330 | 3.330 | 3.080 | 3.080 | 60,028 | -0.25(-7.51%) |
Feb 01, 2018 | 3.620 | 3.740 | 3.300 | 3.330 | 23,859 | -0.26(-7.24%) |
Jan 31, 2018 | 3.570 | 3.620 | 3.350 | 3.590 | 75,095 | +0.11(+3.16%) |
Jan 30, 2018 | 3.760 | 3.060 | 3.480 | 329,184 | +0.42(+13.73%) | |
Jan 29, 2018 | 3.010 | 3.080 | 2.850 | 3.060 | 48,466 | -0.04(-1.29%) |
Jan 26, 2018 | 3.260 | 3.321 | 3.000 | 3.100 | 32,035 | -0.09(-2.82%) |
Jan 25, 2018 | 3.351 | 3.381 | 3.190 | 3.190 | 48,684 | -0.24(-7.00%) |
Jan 24, 2018 | 3.480 | 3.480 | 3.360 | 3.430 | 55,300 | -0.02(-0.58%) |
Jan 23, 2018 | 3.510 | 3.540 | 3.400 | 3.450 | 66,045 | -0.05(-1.43%) |
Jan 22, 2018 | 3.410 | 3.610 | 3.350 | 3.500 | 54,573 | +0.16(+4.79%) |
Jan 19, 2018 | 3.400 | 3.520 | 3.290 | 3.340 | 28,543 | -0.07(-2.05%) |
Jan 18, 2018 | 3.550 | 3.600 | 3.321 | 3.410 | 33,722 | -0.09(-2.57%) |
Jan 17, 2018 | 3.450 | 3.770 | 3.400 | 3.500 | 58,786 | +0.02(+0.57%) |
Jan 16, 2018 | 3.640 | 3.705 | 3.280 | 3.480 | 121,694 | -0.02(-0.57%) |
Jan 12, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.14(-3.85%) | |
Jan 11, 2018 | 3.930 | 3.930 | 3.630 | 3.640 | 33,949 | -0.24(-6.19%) |
Jan 10, 2018 | 3.820 | 4.070 | 3.710 | 3.880 | 71,874 | +0.01(+0.38%) |
Jan 09, 2018 | 3.950 | 4.080 | 3.840 | 3.865 | 51,326 | -0.01(-0.38%) |
Jan 08, 2018 | 3.920 | 3.989 | 3.545 | 3.880 | 53,828 | +0.06(+1.57%) |
Jan 05, 2018 | 3.800 | 3.990 | 3.634 | 3.820 | 116,278 | +0.11(+2.96%) |
Jan 04, 2018 | 3.800 | 3.805 | 3.600 | 3.710 | 36,134 | +0.02(+0.54%) |
Jan 03, 2018 | 3.640 | 3.757 | 3.407 | 3.690 | 88,112 | -0.02(-0.54%) |
Jan 02, 2018 | 3.790 | 3.850 | 3.540 | 3.710 | 56,983 | +0.07(+2.00%) |
Dec 29, 2017 | 3.637 | 3.637 | 3.637 | 0 | +0.14(+3.92%) | |
Dec 28, 2017 | 3.100 | 3.740 | 3.085 | 3.500 | 241,259 | +0.35(+11.11%) |
Dec 27, 2017 | 3.153 | 3.390 | 3.007 | 3.150 | 86,079 | +0.07(+2.39%) |
Dec 26, 2017 | 2.650 | 3.100 | 2.650 | 3.076 | 72,503 | +0.30(+10.66%) |
Dec 22, 2017 | 2.830 | 2.870 | 2.640 | 2.780 | 35,852 | +0.01(+0.36%) |
Dec 21, 2017 | 2.750 | 3.050 | 2.660 | 2.770 | 76,771 | +0.02(+0.73%) |
Dec 20, 2017 | 2.890 | 2.890 | 2.715 | 2.750 | 23,341 | -0.12(-4.18%) |
Dec 19, 2017 | 2.965 | 2.974 | 2.781 | 2.870 | 16,384 | -0.01(-0.35%) |
Dec 18, 2017 | 2.910 | 3.000 | 2.880 | 2.880 | 17,732 | +0.00(+0.00%) |
Dec 15, 2017 | 3.000 | 3.010 | 2.880 | 2.880 | 15,517 | -0.06(-2.21%) |
Dec 14, 2017 | 2.920 | 3.000 | 2.894 | 2.945 | 16,682 | +0.03(+1.20%) |
Dec 13, 2017 | 3.010 | 3.030 | 2.880 | 2.910 | 9,327 | -0.02(-0.68%) |
Dec 12, 2017 | 3.050 | 3.050 | 2.900 | 2.930 | 5,024 | -0.05(-1.68%) |
Dec 11, 2017 | 3.080 | 3.080 | 2.980 | 2.980 | 3,414 | -0.15(-4.79%) |
Dec 08, 2017 | 3.060 | 3.130 | 2.880 | 3.130 | 21,245 | +0.12(+3.99%) |
Dec 07, 2017 | 3.030 | 3.115 | 2.920 | 3.010 | 21,472 | -0.06(-1.95%) |
Dec 06, 2017 | 3.210 | 3.239 | 2.920 | 3.070 | 38,283 | -0.27(-8.08%) |
Dec 05, 2017 | 3.240 | 3.360 | 3.110 | 3.340 | 32,201 | +0.10(+3.09%) |
Dec 04, 2017 | 3.290 | 3.340 | 3.240 | 7,309 | -0.10(-2.99%) |