Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.770 | 2.783 | 2.610 | 2.620 | 338,003 | -0.08(-2.96%) |
Feb 27, 2018 | 2.760 | 2.810 | 2.700 | 2.700 | 271,705 | -0.06(-2.17%) |
Feb 26, 2018 | 2.740 | 2.770 | 2.701 | 2.760 | 172,333 | +0.02(+0.73%) |
Feb 23, 2018 | 2.670 | 2.750 | 2.610 | 2.740 | 221,453 | +0.11(+4.18%) |
Feb 22, 2018 | 2.650 | 2.680 | 2.600 | 2.630 | 240,894 | -0.01(-0.38%) |
Feb 21, 2018 | 2.600 | 2.745 | 2.600 | 2.640 | 388,267 | +0.07(+2.72%) |
Feb 20, 2018 | 2.580 | 2.630 | 2.550 | 2.570 | 269,565 | -0.03(-1.15%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Feb 15, 2018 | 2.680 | 2.700 | 2.600 | 2.650 | 314,852 | +0.00(+0.00%) |
Feb 14, 2018 | 2.610 | 2.680 | 2.590 | 2.650 | 386,038 | +0.05(+1.92%) |
Feb 13, 2018 | 2.620 | 2.640 | 2.530 | 2.600 | 268,585 | -0.01(-0.38%) |
Feb 12, 2018 | 2.550 | 2.670 | 2.540 | 2.610 | 393,181 | +0.03(+1.16%) |
Feb 09, 2018 | 2.600 | 2.620 | 2.500 | 2.580 | 722,303 | +0.00(+0.00%) |
Feb 08, 2018 | 2.740 | 2.770 | 2.570 | 2.580 | 365,382 | -0.15(-5.49%) |
Feb 07, 2018 | 2.750 | 2.750 | 2.700 | 2.730 | 331,712 | -0.02(-0.73%) |
Feb 06, 2018 | 2.690 | 2.780 | 2.600 | 2.750 | 642,649 | -0.04(-1.43%) |
Feb 05, 2018 | 2.890 | 2.955 | 2.750 | 2.790 | 739,407 | -0.10(-3.46%) |
Feb 02, 2018 | 3.100 | 3.110 | 2.890 | 2.890 | 713,732 | -0.16(-5.25%) |
Feb 01, 2018 | 2.950 | 3.058 | 2.920 | 3.050 | 575,026 | +0.14(+4.81%) |
Jan 31, 2018 | 3.030 | 3.040 | 2.890 | 2.910 | 456,007 | -0.05(-1.69%) |
Jan 30, 2018 | 3.110 | 3.110 | 2.870 | 2.960 | 923,739 | -0.14(-4.52%) |
Jan 29, 2018 | 3.000 | 3.160 | 2.920 | 3.100 | 2,281,802 | +0.21(+7.27%) |
Jan 26, 2018 | 2.750 | 2.930 | 2.700 | 2.890 | 721,541 | +0.15(+5.47%) |
Jan 25, 2018 | 2.780 | 2.780 | 2.710 | 2.740 | 268,941 | +0.02(+0.74%) |
Jan 24, 2018 | 2.750 | 2.750 | 2.690 | 2.720 | 385,345 | -0.01(-0.37%) |
Jan 23, 2018 | 2.610 | 2.770 | 2.610 | 2.730 | 823,083 | +0.09(+3.41%) |
Jan 22, 2018 | 2.640 | 2.700 | 2.600 | 2.640 | 386,212 | +0.00(+0.00%) |
Jan 19, 2018 | 2.630 | 2.720 | 2.620 | 2.640 | 193,904 | -0.02(-0.75%) |
Jan 18, 2018 | 2.700 | 2.720 | 2.610 | 2.660 | 281,806 | +0.00(+0.00%) |
Jan 17, 2018 | 2.630 | 2.680 | 2.610 | 2.660 | 326,969 | +0.02(+0.76%) |
Jan 16, 2018 | 2.650 | 2.690 | 2.600 | 2.640 | 289,005 | -0.04(-1.49%) |
Jan 12, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jan 11, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 212,379 | +0.02(+0.75%) |
Jan 10, 2018 | 2.750 | 2.750 | 2.650 | 2.680 | 399,083 | -0.03(-1.11%) |
Jan 09, 2018 | 2.750 | 2.770 | 2.610 | 2.710 | 591,240 | -0.03(-1.09%) |
Jan 08, 2018 | 2.570 | 2.800 | 2.370 | 2.740 | 1,118,676 | +0.23(+9.16%) |
Jan 05, 2018 | 2.650 | 2.650 | 2.490 | 2.510 | 512,102 | -0.04(-1.57%) |
Jan 04, 2018 | 2.380 | 2.590 | 2.310 | 2.550 | 547,296 | +0.17(+7.14%) |
Jan 03, 2018 | 2.330 | 2.430 | 2.320 | 2.380 | 437,966 | +0.09(+3.93%) |
Jan 02, 2018 | 2.150 | 2.370 | 2.150 | 2.290 | 817,475 | +0.14(+6.51%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) | |
Dec 28, 2017 | 2.280 | 2.290 | 2.210 | 2.250 | 310,534 | -0.01(-0.44%) |
Dec 27, 2017 | 2.250 | 2.320 | 2.250 | 2.260 | 272,626 | +0.00(+0.00%) |
Dec 26, 2017 | 2.310 | 2.330 | 2.250 | 2.260 | 344,976 | -0.04(-1.74%) |
Dec 22, 2017 | 2.370 | 2.370 | 2.260 | 2.300 | 251,760 | -0.04(-1.71%) |
Dec 21, 2017 | 2.300 | 2.370 | 2.270 | 2.340 | 394,653 | +0.05(+2.18%) |
Dec 20, 2017 | 2.310 | 2.360 | 2.260 | 2.290 | 323,371 | -0.02(-0.87%) |
Dec 19, 2017 | 2.320 | 2.400 | 2.290 | 2.310 | 362,487 | -0.04(-1.70%) |
Dec 18, 2017 | 2.300 | 2.360 | 2.280 | 2.350 | 462,235 | +0.02(+0.86%) |
Dec 15, 2017 | 2.300 | 2.410 | 2.300 | 2.330 | 1,093,601 | +0.02(+0.87%) |
Dec 14, 2017 | 2.320 | 2.380 | 2.260 | 2.310 | 370,944 | -0.02(-0.86%) |
Dec 13, 2017 | 2.310 | 2.360 | 2.290 | 2.330 | 323,148 | +0.04(+1.75%) |
Dec 12, 2017 | 2.330 | 2.380 | 2.285 | 2.290 | 386,775 | -0.04(-1.72%) |
Dec 11, 2017 | 2.410 | 2.445 | 2.300 | 2.330 | 509,300 | -0.10(-4.12%) |
Dec 08, 2017 | 2.400 | 2.460 | 2.400 | 2.430 | 303,882 | +0.00(+0.00%) |
Dec 07, 2017 | 2.450 | 2.500 | 2.420 | 375,371 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.520 | 2.520 | 2.420 | 2.460 | 271,281 | -0.05(-1.99%) |
Dec 05, 2017 | 2.500 | 2.560 | 2.490 | 2.510 | 475,159 | +0.01(+0.40%) |
Dec 04, 2017 | 2.600 | 2.670 | 2.500 | 2.500 | 366,028 | -0.06(-2.34%) |