Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.400 | 2.610 | 2.400 | 2.600 | 9,976 | -0.20(-7.14%) |
Feb 27, 2018 | 2.920 | 2.920 | 2.622 | 2.800 | 22,160 | -0.05(-1.75%) |
Feb 26, 2018 | 2.810 | 2.950 | 2.660 | 2.850 | 11,323 | +0.16(+5.95%) |
Feb 23, 2018 | 2.680 | 2.690 | 2.680 | 2.690 | 728 | -0.12(-4.27%) |
Feb 20, 2018 | 2.810 | 2.810 | 2.810 | 88 | +0.06(+2.18%) | |
Feb 16, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.09(+3.38%) | |
Feb 15, 2018 | 2.600 | 2.750 | 2.520 | 2.660 | 4,243 | -0.07(-2.56%) |
Feb 14, 2018 | 2.900 | 2.510 | 2.730 | 11,596 | +0.22(+8.76%) | |
Feb 13, 2018 | 2.510 | 2.510 | 2.510 | 2.510 | 289 | -0.14(-5.28%) |
Feb 12, 2018 | 2.651 | 2.651 | 2.640 | 2.650 | 790 | -0.03(-1.09%) |
Feb 09, 2018 | 2.670 | 2.679 | 2.670 | 2.679 | 1,364 | -0.09(-3.38%) |
Feb 08, 2018 | 2.660 | 2.999 | 2.500 | 2.773 | 9,008 | -0.10(-3.38%) |
Feb 07, 2018 | 2.520 | 2.655 | 2.870 | 15,538 | +0.35(+13.89%) | |
Feb 06, 2018 | 2.525 | 2.530 | 2.500 | 2.520 | 1,372 | +0.02(+0.80%) |
Feb 05, 2018 | 2.510 | 2.510 | 2.500 | 6,086 | -0.01(-0.40%) | |
Feb 02, 2018 | 2.640 | 2.680 | 2.435 | 2.510 | 20,013 | -0.11(-4.20%) |
Feb 01, 2018 | 2.630 | 2.630 | 2.620 | 2.620 | 1,543 | -0.10(-3.68%) |
Jan 31, 2018 | 2.692 | 2.720 | 2.630 | 2.720 | 4,178 | +0.01(+0.37%) |
Jan 30, 2018 | 2.800 | 2.600 | 2.710 | 11,464 | -0.09(-3.21%) | |
Jan 29, 2018 | 2.800 | 2.873 | 2.800 | 2.800 | 4,575 | -0.08(-2.78%) |
Jan 26, 2018 | 2.830 | 2.970 | 2.810 | 2.880 | 1,734 | +0.08(+2.86%) |
Jan 25, 2018 | 2.920 | 2.920 | 2.730 | 2.800 | 1,222 | -0.10(-3.45%) |
Jan 24, 2018 | 3.020 | 3.030 | 2.890 | 2.900 | 6,172 | -0.11(-3.65%) |
Jan 23, 2018 | 3.045 | 3.300 | 3.000 | 3.010 | 42,127 | -0.04(-1.31%) |
Jan 22, 2018 | 3.000 | 3.100 | 2.990 | 3.050 | 19,679 | +0.12(+4.10%) |
Jan 19, 2018 | 2.780 | 3.150 | 2.780 | 2.930 | 18,100 | +0.16(+5.78%) |
Jan 18, 2018 | 2.810 | 2.811 | 2.745 | 2.770 | 6,669 | -0.13(-4.48%) |
Jan 17, 2018 | 2.900 | 2.900 | 2.730 | 2.900 | 7,665 | +0.07(+2.47%) |
Jan 16, 2018 | 2.990 | 2.990 | 2.830 | 2.830 | 11,153 | -0.27(-8.71%) |
Jan 12, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.14(-4.32%) | |
Jan 11, 2018 | 3.070 | 3.240 | 3.070 | 3.240 | 3,645 | +0.18(+5.88%) |
Jan 10, 2018 | 2.980 | 3.179 | 2.980 | 3.060 | 9,658 | +0.10(+3.37%) |
Jan 09, 2018 | 2.806 | 3.270 | 2.806 | 2.960 | 22,031 | +0.02(+0.68%) |
Jan 08, 2018 | 2.880 | 3.101 | 2.840 | 2.940 | 24,344 | +0.01(+0.38%) |
Jan 05, 2018 | 2.870 | 2.990 | 2.870 | 2.929 | 3,935 | -0.17(-5.52%) |
Jan 04, 2018 | 2.890 | 3.436 | 2.840 | 3.100 | 21,320 | +0.23(+8.01%) |
Jan 03, 2018 | 2.725 | 2.875 | 2.607 | 2.870 | 13,230 | +0.12(+4.37%) |
Jan 02, 2018 | 2.880 | 2.880 | 2.720 | 2.750 | 7,718 | -0.16(-5.44%) |
Dec 29, 2017 | 2.908 | 2.908 | 2.908 | 0 | -0.08(-2.77%) | |
Dec 28, 2017 | 2.870 | 3.010 | 2.870 | 2.991 | 5,878 | -0.20(-6.24%) |
Dec 27, 2017 | 3.190 | 3.270 | 2.860 | 3.190 | 16,351 | +0.08(+2.57%) |
Dec 26, 2017 | 3.030 | 3.186 | 2.790 | 3.110 | 21,274 | +0.06(+1.97%) |
Dec 22, 2017 | 3.303 | 3.303 | 3.050 | 3.050 | 9,554 | -0.25(-7.58%) |
Dec 21, 2017 | 3.510 | 3.510 | 3.250 | 3.300 | 13,797 | -0.21(-5.91%) |
Dec 20, 2017 | 3.340 | 3.670 | 3.329 | 3.507 | 3,530 | +0.19(+5.64%) |
Dec 19, 2017 | 3.505 | 4.050 | 3.290 | 3.320 | 42,849 | -0.09(-2.64%) |
Dec 18, 2017 | 3.700 | 3.700 | 3.410 | 3.410 | 5,850 | -0.42(-10.97%) |
Dec 15, 2017 | 3.495 | 3.830 | 3.460 | 3.830 | 4,713 | +0.35(+10.05%) |
Dec 14, 2017 | 3.510 | 3.510 | 3.480 | 3.480 | 816 | +0.03(+0.87%) |
Dec 13, 2017 | 3.460 | 3.616 | 3.290 | 3.450 | 6,997 | -0.01(-0.29%) |
Dec 12, 2017 | 3.470 | 3.550 | 3.290 | 3.460 | 8,953 | +0.10(+2.88%) |
Dec 11, 2017 | 3.390 | 3.363 | 3.363 | 2,121 | -0.03(-0.79%) | |
Dec 08, 2017 | 3.430 | 3.430 | 3.250 | 3.390 | 1,542 | -0.00(-0.08%) |
Dec 07, 2017 | 3.500 | 3.500 | 3.371 | 3.393 | 1,341 | -0.13(-3.76%) |
Dec 06, 2017 | 3.370 | 3.698 | 3.370 | 3.525 | 1,398 | +0.11(+3.33%) |
Dec 05, 2017 | 3.340 | 3.900 | 3.255 | 3.412 | 2,404 | +0.07(+2.15%) |
Dec 04, 2017 | 3.710 | 3.710 | 3.276 | 3.340 | 2,324 | -0.15(-4.25%) |