Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.500 | 2.570 | 2.480 | 2.520 | 7,521,669 | +0.01(+0.40%) |
Feb 27, 2018 | 2.640 | 2.654 | 2.480 | 2.510 | 11,365,018 | -0.15(-5.64%) |
Feb 26, 2018 | 2.690 | 2.690 | 2.630 | 2.660 | 3,203,364 | +0.02(+0.76%) |
Feb 23, 2018 | 2.600 | 2.670 | 2.540 | 2.640 | 4,930,555 | +0.07(+2.72%) |
Feb 22, 2018 | 2.570 | 5,716,918 | -0.01(-0.39%) | |||
Feb 21, 2018 | 2.650 | 2.685 | 2.560 | 2.580 | 7,364,722 | +0.00(+0.00%) |
Feb 20, 2018 | 2.600 | 2.645 | 2.580 | 2.580 | 4,132,377 | -0.05(-1.90%) |
Feb 16, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.10(-3.66%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.730 | 2.730 | 5,632,009 | -0.11(-3.87%) |
Feb 14, 2018 | 2.670 | 2.920 | 2.640 | 2.840 | 11,621,377 | +0.20(+7.58%) |
Feb 13, 2018 | 2.660 | 2.680 | 2.610 | 2.640 | 2,662,922 | -0.03(-1.12%) |
Feb 12, 2018 | 2.640 | 2.725 | 2.620 | 2.670 | 9,672,670 | +0.10(+3.89%) |
Feb 09, 2018 | 2.760 | 2.790 | 2.540 | 2.570 | 9,687,301 | -0.20(-7.22%) |
Feb 08, 2018 | 2.790 | 2.830 | 2.760 | 2.770 | 5,618,407 | -0.01(-0.36%) |
Feb 07, 2018 | 2.780 | 2.850 | 2.740 | 2.780 | 4,630,953 | +0.00(+0.00%) |
Feb 06, 2018 | 2.800 | 2.865 | 2.750 | 2.780 | 5,817,183 | -0.05(-1.59%) |
Feb 05, 2018 | 2.900 | 2.960 | 2.770 | 2.825 | 8,123,279 | -0.05(-1.91%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.860 | 2.880 | 6,845,131 | -0.15(-4.95%) |
Feb 01, 2018 | 3.010 | 3.070 | 3.000 | 3.030 | 4,363,205 | +0.00(+0.00%) |
Jan 31, 2018 | 3.030 | 3.100 | 2.940 | 3.030 | 5,247,126 | +0.04(+1.34%) |
Jan 30, 2018 | 3.080 | 3.120 | 2.970 | 2.990 | 7,543,717 | -0.04(-1.32%) |
Jan 29, 2018 | 3.150 | 3.190 | 3.030 | 3.030 | 6,149,450 | -0.16(-5.02%) |
Jan 26, 2018 | 3.250 | 3.300 | 3.160 | 3.190 | 4,931,993 | -0.03(-0.93%) |
Jan 25, 2018 | 3.400 | 3.410 | 3.220 | 3.220 | 7,795,619 | -0.17(-5.01%) |
Jan 24, 2018 | 3.380 | 3.420 | 3.285 | 3.390 | 8,015,755 | +0.09(+2.73%) |
Jan 23, 2018 | 3.110 | 3.310 | 3.080 | 3.300 | 7,264,824 | +0.21(+6.80%) |
Jan 22, 2018 | 3.100 | 3.150 | 3.080 | 3.090 | 3,564,858 | -0.02(-0.64%) |
Jan 19, 2018 | 3.160 | 3.190 | 3.100 | 3.110 | 3,166,145 | +0.00(+0.00%) |
Jan 18, 2018 | 3.230 | 3.230 | 3.090 | 3.110 | 5,470,249 | -0.09(-2.81%) |
Jan 17, 2018 | 3.390 | 3.390 | 3.100 | 3.200 | 11,479,800 | -0.24(-6.98%) |
Jan 16, 2018 | 3.400 | 3.450 | 3.300 | 3.440 | 5,515,104 | +0.05(+1.47%) |
Jan 12, 2018 | 3.390 | 3.390 | 3.390 | 0 | +0.16(+4.95%) | |
Jan 11, 2018 | 3.220 | 3.240 | 3.160 | 3.230 | 4,383,146 | +0.04(+1.25%) |
Jan 10, 2018 | 3.180 | 3.240 | 3.130 | 3.190 | 4,775,209 | +0.07(+2.24%) |
Jan 09, 2018 | 3.220 | 3.230 | 3.090 | 3.120 | 6,774,850 | -0.13(-4.00%) |
Jan 08, 2018 | 3.440 | 3.440 | 3.230 | 3.250 | 5,552,303 | -0.18(-5.25%) |
Jan 05, 2018 | 3.420 | 3.490 | 3.420 | 3.430 | 1,842,942 | -0.04(-1.15%) |
Jan 04, 2018 | 3.450 | 3.560 | 3.370 | 3.470 | 7,732,142 | +0.02(+0.58%) |
Jan 03, 2018 | 3.400 | 3.470 | 3.315 | 3.450 | 6,342,532 | +0.04(+1.17%) |
Jan 02, 2018 | 3.340 | 3.390 | 3.340 | 3.410 | 4,756,378 | +0.12(+3.65%) |
Dec 29, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.350 | 3.390 | 3.290 | 3.290 | 2,385,633 | -0.05(-1.50%) |
Dec 27, 2017 | 3.380 | 3.400 | 3.300 | 3.340 | 1,788,538 | -0.01(-0.30%) |
Dec 26, 2017 | 3.290 | 3.360 | 3.280 | 3.350 | 1,486,674 | +0.07(+2.13%) |
Dec 22, 2017 | 3.290 | 3.320 | 3.250 | 3.280 | 2,220,323 | -0.01(-0.30%) |
Dec 21, 2017 | 3.170 | 3.290 | 3.130 | 3.290 | 4,065,361 | +0.12(+3.79%) |
Dec 20, 2017 | 3.060 | 3.190 | 3.060 | 3.170 | 3,699,581 | +0.08(+2.59%) |
Dec 19, 2017 | 3.140 | 3.140 | 3.055 | 3.090 | 2,533,860 | -0.01(-0.32%) |
Dec 18, 2017 | 2.990 | 3.100 | 2.980 | 3.100 | 3,458,904 | +0.15(+5.08%) |
Dec 15, 2017 | 2.960 | 3.000 | 2.950 | 2.950 | 10,842,224 | -0.01(-0.34%) |
Dec 14, 2017 | 2.980 | 3.000 | 2.950 | 2.960 | 5,691,310 | -0.03(-1.00%) |
Dec 13, 2017 | 2.990 | 3.040 | 2.960 | 2.990 | 11,558,492 | -0.01(-0.33%) |
Dec 12, 2017 | 2.950 | 3.000 | 2.930 | 3.000 | 3,441,892 | +0.03(+1.01%) |
Dec 11, 2017 | 3.090 | 3.105 | 2.960 | 2.970 | 3,922,981 | -0.13(-4.19%) |
Dec 08, 2017 | 3.095 | 3.120 | 3.060 | 3.100 | 1,344,605 | +0.05(+1.64%) |
Dec 07, 2017 | 3.040 | 3.090 | 3.010 | 3.050 | 5,781,197 | -0.02(-0.65%) |
Dec 06, 2017 | 3.050 | 3.140 | 3.050 | 3.070 | 2,850,238 | +0.00(+0.00%) |
Dec 05, 2017 | 3.050 | 3.110 | 3.040 | 3.070 | 2,870,309 | -0.01(-0.32%) |
Dec 04, 2017 | 3.110 | 3.140 | 3.070 | 3.080 | 2,095,666 | -0.05(-1.60%) |