Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.725 | 2.752 | 2.655 | 2.669 | 442,014 | -0.03(-1.29%) |
Feb 27, 2018 | 2.704 | 2.773 | 2.697 | 2.704 | 706,948 | +0.01(+0.26%) |
Feb 26, 2018 | 2.544 | 2.704 | 2.544 | 2.697 | 497,175 | +0.16(+6.30%) |
Feb 23, 2018 | 2.641 | 2.641 | 2.523 | 2.537 | 1,453,552 | -0.10(-3.95%) |
Feb 22, 2018 | 2.641 | 1,223,588 | -0.01(-0.52%) | |||
Feb 21, 2018 | 2.606 | 2.690 | 2.593 | 2.655 | 573,296 | +0.04(+1.60%) |
Feb 20, 2018 | 2.634 | 2.697 | 2.586 | 2.613 | 916,943 | -0.02(-0.79%) |
Feb 16, 2018 | 2.634 | 2.634 | 2.634 | 0 | -0.10(-3.56%) | |
Feb 15, 2018 | 2.690 | 2.745 | 2.634 | 2.732 | 699,908 | +0.10(+3.69%) |
Feb 14, 2018 | 2.523 | 2.662 | 2.516 | 2.634 | 672,340 | +0.08(+3.27%) |
Feb 13, 2018 | 2.516 | 2.572 | 2.475 | 2.551 | 640,439 | +0.03(+1.38%) |
Feb 12, 2018 | 2.523 | 2.613 | 2.454 | 2.516 | 1,021,557 | +0.01(+0.28%) |
Feb 09, 2018 | 2.391 | 2.534 | 2.363 | 2.509 | 1,653,586 | +0.15(+6.18%) |
Feb 08, 2018 | 2.405 | 2.433 | 2.356 | 2.363 | 658,512 | -0.05(-2.02%) |
Feb 07, 2018 | 2.370 | 2.474 | 2.363 | 2.412 | 3,072,282 | +0.03(+1.46%) |
Feb 06, 2018 | 2.301 | 2.488 | 2.287 | 2.377 | 2,058,348 | +0.01(+0.29%) |
Feb 05, 2018 | 2.419 | 2.461 | 2.342 | 2.370 | 966,183 | -0.05(-2.01%) |
Feb 02, 2018 | 2.544 | 2.559 | 2.308 | 2.419 | 1,624,693 | -0.17(-6.45%) |
Feb 01, 2018 | 2.627 | 2.665 | 2.561 | 2.586 | 1,224,556 | -0.06(-2.11%) |
Jan 31, 2018 | 2.669 | 2.711 | 2.572 | 2.641 | 1,513,564 | -0.01(-0.52%) |
Jan 30, 2018 | 2.711 | 2.711 | 2.634 | 2.655 | 1,085,154 | -0.03(-1.04%) |
Jan 29, 2018 | 2.711 | 2.728 | 2.676 | 2.683 | 689,141 | -0.03(-1.03%) |
Jan 26, 2018 | 2.711 | 2.745 | 2.697 | 2.711 | 780,888 | +0.00(+0.00%) |
Jan 25, 2018 | 2.752 | 2.801 | 2.704 | 2.711 | 1,299,742 | -0.04(-1.52%) |
Jan 24, 2018 | 2.815 | 2.836 | 2.745 | 2.752 | 673,831 | -0.04(-1.49%) |
Jan 23, 2018 | 2.850 | 2.885 | 2.787 | 2.794 | 685,525 | -0.07(-2.43%) |
Jan 22, 2018 | 2.794 | 2.885 | 2.787 | 2.864 | 602,597 | +0.08(+3.00%) |
Jan 19, 2018 | 2.787 | 2.815 | 2.728 | 2.780 | 586,779 | +0.00(+0.00%) |
Jan 18, 2018 | 2.815 | 2.857 | 2.773 | 2.780 | 701,102 | -0.05(-1.72%) |
Jan 17, 2018 | 2.919 | 2.964 | 2.683 | 2.829 | 2,092,964 | -0.17(-5.57%) |
Jan 16, 2018 | 3.072 | 3.142 | 2.926 | 2.996 | 870,363 | -0.08(-2.49%) |
Jan 12, 2018 | 3.072 | 3.072 | 3.072 | 0 | +0.07(+2.31%) | |
Jan 11, 2018 | 2.996 | 3.051 | 2.933 | 3.003 | 474,790 | +0.02(+0.70%) |
Jan 10, 2018 | 2.947 | 2.982 | 1,522,897 | -0.15(-4.67%) | ||
Jan 09, 2018 | 3.128 | 3.223 | 3.110 | 3.128 | 1,434,453 | +0.15(+5.14%) |
Jan 08, 2018 | 2.975 | 3.017 | 2.926 | 2.975 | 313,283 | +0.00(+0.00%) |
Jan 05, 2018 | 3.072 | 3.121 | 2.898 | 2.975 | 911,609 | -0.08(-2.73%) |
Jan 04, 2018 | 2.961 | 3.100 | 2.947 | 3.058 | 1,017,884 | +0.13(+4.27%) |
Jan 03, 2018 | 2.912 | 2.961 | 2.885 | 2.933 | 785,468 | +0.01(+0.48%) |
Jan 02, 2018 | 2.829 | 2.933 | 2.815 | 2.919 | 556,059 | +0.09(+3.19%) |
Dec 29, 2017 | 2.829 | 2.829 | 2.829 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.829 | 2.836 | 2.773 | 2.829 | 715,398 | +0.01(+0.49%) |
Dec 27, 2017 | 2.780 | 2.919 | 2.763 | 2.815 | 1,070,554 | +0.05(+1.76%) |
Dec 26, 2017 | 2.815 | 2.836 | 2.756 | 2.766 | 404,659 | -0.06(-2.21%) |
Dec 22, 2017 | 2.898 | 2.898 | 2.808 | 2.829 | 512,021 | -0.03(-0.97%) |
Dec 21, 2017 | 2.829 | 2.891 | 2.829 | 2.857 | 444,874 | +0.02(+0.74%) |
Dec 20, 2017 | 2.857 | 2.878 | 2.815 | 2.836 | 435,316 | -0.02(-0.73%) |
Dec 19, 2017 | 2.857 | 2.978 | 2.829 | 2.857 | 756,954 | +0.01(+0.49%) |
Dec 18, 2017 | 2.878 | 2.898 | 2.829 | 2.843 | 638,794 | -0.01(-0.49%) |
Dec 15, 2017 | 2.836 | 2.891 | 2.818 | 2.857 | 451,362 | +0.03(+1.23%) |
Dec 14, 2017 | 2.829 | 2.878 | 2.801 | 2.822 | 427,430 | +0.00(+0.00%) |
Dec 13, 2017 | 2.878 | 2.891 | 2.815 | 2.822 | 429,248 | -0.06(-1.93%) |
Dec 12, 2017 | 2.885 | 2.952 | 2.850 | 2.878 | 815,016 | +0.01(+0.49%) |
Dec 11, 2017 | 2.773 | 2.898 | 2.732 | 2.864 | 726,617 | +0.12(+4.30%) |
Dec 08, 2017 | 2.745 | 2.815 | 2.739 | 2.745 | 502,523 | +0.01(+0.25%) |
Dec 07, 2017 | 2.732 | 2.794 | 2.718 | 2.739 | 644,115 | -0.01(-0.25%) |
Dec 06, 2017 | 2.766 | 2.801 | 2.711 | 2.745 | 863,075 | -0.02(-0.75%) |
Dec 05, 2017 | 2.843 | 2.891 | 2.763 | 2.766 | 416,814 | -0.06(-2.21%) |
Dec 04, 2017 | 2.808 | 2.822 | 2.829 | 766,933 | +0.02(+0.74%) |