Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.100 | 3.100 | 2.610 | 2.615 | 5,919,844 | -0.48(-15.51%) |
Feb 27, 2018 | 2.825 | 3.150 | 2.800 | 3.095 | 2,028,108 | -0.06(-1.90%) |
Feb 26, 2018 | 3.170 | 3.175 | 3.110 | 3.155 | 1,006,342 | +0.01(+0.32%) |
Feb 23, 2018 | 3.095 | 3.150 | 3.045 | 3.145 | 724,036 | +0.06(+1.78%) |
Feb 22, 2018 | 3.090 | 1,006,364 | +0.07(+2.49%) | |||
Feb 21, 2018 | 3.030 | 3.110 | 3.030 | 3.015 | 738,940 | -0.02(-0.82%) |
Feb 20, 2018 | 3.060 | 3.115 | 3.022 | 3.040 | 662,346 | -0.02(-0.49%) |
Feb 16, 2018 | 3.055 | 3.055 | 3.055 | 0 | +0.02(+0.49%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.940 | 3.040 | 748,062 | -0.02(-0.65%) |
Feb 14, 2018 | 2.935 | 3.110 | 2.925 | 3.060 | 1,095,536 | +0.08(+2.86%) |
Feb 13, 2018 | 3.015 | 3.040 | 2.955 | 2.975 | 864,752 | -0.06(-1.98%) |
Feb 12, 2018 | 3.035 | 3.075 | 2.990 | 3.035 | 1,270,250 | +0.04(+1.51%) |
Feb 09, 2018 | 3.040 | 3.040 | 2.860 | 2.990 | 2,238,026 | -0.01(-0.33%) |
Feb 08, 2018 | 3.220 | 3.235 | 2.993 | 3.000 | 1,637,122 | -0.21(-6.54%) |
Feb 07, 2018 | 3.335 | 3.340 | 3.170 | 3.210 | 1,511,942 | -0.12(-3.46%) |
Feb 06, 2018 | 3.175 | 3.370 | 3.170 | 3.325 | 1,963,392 | +0.08(+2.31%) |
Feb 05, 2018 | 3.285 | 3.340 | 3.210 | 3.250 | 1,334,620 | -0.06(-1.96%) |
Feb 02, 2018 | 3.455 | 3.480 | 3.310 | 3.315 | 1,611,532 | -0.21(-5.82%) |
Feb 01, 2018 | 3.480 | 3.555 | 3.458 | 3.520 | 1,416,426 | +0.06(+1.73%) |
Jan 31, 2018 | 3.530 | 3.575 | 3.415 | 3.460 | 1,493,440 | -0.07(-1.98%) |
Jan 30, 2018 | 3.565 | 3.590 | 3.475 | 3.530 | 1,374,154 | -0.07(-1.94%) |
Jan 29, 2018 | 3.645 | 3.675 | 3.585 | 3.600 | 1,092,992 | -0.07(-2.04%) |
Jan 26, 2018 | 3.700 | 3.705 | 3.640 | 3.675 | 955,310 | +0.00(+0.00%) |
Jan 25, 2018 | 3.800 | 3.820 | 3.647 | 3.675 | 1,358,248 | -0.08(-2.26%) |
Jan 24, 2018 | 3.795 | 3.900 | 3.692 | 3.760 | 1,944,072 | -0.02(-0.53%) |
Jan 23, 2018 | 3.815 | 3.830 | 3.723 | 3.780 | 990,114 | +0.00(+0.00%) |
Jan 22, 2018 | 3.725 | 3.785 | 3.675 | 3.780 | 937,872 | +0.08(+2.16%) |
Jan 19, 2018 | 3.645 | 3.720 | 3.618 | 3.700 | 704,560 | +0.03(+0.68%) |
Jan 18, 2018 | 3.810 | 3.810 | 3.675 | 3.675 | 1,166,212 | -0.14(-3.67%) |
Jan 17, 2018 | 3.875 | 3.890 | 3.788 | 3.815 | 1,259,564 | -0.04(-1.04%) |
Jan 16, 2018 | 4.000 | 4.000 | 3.845 | 3.855 | 1,863,510 | -0.13(-3.26%) |
Jan 12, 2018 | 3.985 | 3.985 | 3.985 | 0 | +0.13(+3.37%) | |
Jan 11, 2018 | 3.775 | 3.905 | 3.705 | 3.855 | 1,398,190 | +0.10(+2.66%) |
Jan 10, 2018 | 3.705 | 3.770 | 3.665 | 3.755 | 1,714,740 | +0.07(+1.90%) |
Jan 09, 2018 | 3.730 | 3.765 | 3.663 | 3.685 | 2,460,454 | -0.04(-1.21%) |
Jan 08, 2018 | 3.720 | 3.740 | 3.525 | 3.730 | 2,469,574 | +0.00(+0.00%) |
Jan 05, 2018 | 3.755 | 3.755 | 3.695 | 3.730 | 1,511,266 | -0.03(-0.80%) |
Jan 04, 2018 | 3.600 | 3.775 | 3.555 | 3.760 | 2,284,442 | +0.16(+4.44%) |
Jan 03, 2018 | 3.510 | 3.623 | 3.465 | 3.600 | 1,926,302 | +0.13(+3.75%) |
Jan 02, 2018 | 3.355 | 3.478 | 3.320 | 3.470 | 1,475,170 | +0.15(+4.36%) |
Dec 29, 2017 | 3.325 | 3.325 | 3.325 | 0 | -0.10(-2.92%) | |
Dec 28, 2017 | 3.360 | 3.430 | 3.340 | 3.425 | 1,463,114 | +0.06(+1.93%) |
Dec 27, 2017 | 3.350 | 3.365 | 3.300 | 3.360 | 1,634,060 | +0.01(+0.30%) |
Dec 26, 2017 | 3.265 | 3.360 | 3.225 | 3.350 | 1,032,214 | +0.11(+3.40%) |
Dec 22, 2017 | 3.320 | 3.340 | 3.212 | 3.240 | 2,360,300 | -0.09(-2.85%) |
Dec 21, 2017 | 3.035 | 3.342 | 3.035 | 3.335 | 2,606,120 | +0.29(+9.52%) |
Dec 20, 2017 | 2.935 | 3.060 | 2.900 | 3.045 | 3,615,318 | +0.13(+4.46%) |
Dec 19, 2017 | 2.960 | 3.010 | 2.895 | 2.915 | 2,875,292 | -0.02(-0.85%) |
Dec 18, 2017 | 2.950 | 2.995 | 2.920 | 2.940 | 3,198,354 | +0.01(+0.34%) |
Dec 15, 2017 | 2.975 | 2.996 | 2.917 | 2.930 | 1,690,238 | -0.03(-1.01%) |
Dec 14, 2017 | 2.990 | 3.035 | 2.953 | 2.960 | 1,574,336 | -0.06(-1.99%) |
Dec 13, 2017 | 3.090 | 3.140 | 3.020 | 3.020 | 2,302,552 | -0.06(-1.79%) |
Dec 12, 2017 | 3.050 | 3.145 | 3.050 | 3.075 | 1,917,634 | +0.05(+1.65%) |
Dec 11, 2017 | 3.000 | 3.060 | 2.985 | 3.025 | 1,433,664 | +0.02(+0.50%) |
Dec 08, 2017 | 3.090 | 3.105 | 3.005 | 3.010 | 1,761,438 | +0.00(+0.00%) |
Dec 07, 2017 | 3.025 | 3.090 | 2.985 | 2,359,484 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.140 | 3.160 | 2.996 | 3.025 | 1,649,164 | -0.15(-4.57%) |
Dec 05, 2017 | 3.235 | 3.260 | 3.140 | 3.170 | 1,758,354 | -0.07(-2.16%) |
Dec 04, 2017 | 3.255 | 3.305 | 3.235 | 3.240 | 1,686,390 | -0.01(-0.31%) |