Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.450 | 2.540 | 2.350 | 2.540 | 67,896 | +0.14(+5.83%) |
Feb 27, 2018 | 2.480 | 2.560 | 2.400 | 2.400 | 86,292 | -0.10(-4.00%) |
Feb 26, 2018 | 2.570 | 2.600 | 2.500 | 2.500 | 78,592 | -0.10(-3.85%) |
Feb 23, 2018 | 2.570 | 2.650 | 2.540 | 2.600 | 70,235 | +0.07(+2.77%) |
Feb 22, 2018 | 2.530 | 86,270 | -0.02(-0.78%) | |||
Feb 21, 2018 | 2.750 | 2.760 | 2.490 | 2.550 | 323,761 | -0.10(-3.77%) |
Feb 20, 2018 | 2.390 | 2.820 | 2.380 | 2.650 | 353,956 | +0.28(+11.81%) |
Feb 16, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
Feb 15, 2018 | 2.250 | 2.400 | 2.200 | 2.400 | 120,141 | +0.17(+7.62%) |
Feb 14, 2018 | 2.140 | 2.250 | 2.140 | 2.230 | 119,431 | +0.12(+5.69%) |
Feb 13, 2018 | 2.150 | 2.170 | 2.100 | 2.110 | 45,528 | -0.02(-0.94%) |
Feb 12, 2018 | 2.120 | 2.180 | 2.090 | 2.130 | 17,800 | +0.01(+0.47%) |
Feb 09, 2018 | 2.120 | 2.150 | 2.040 | 2.120 | 42,722 | +0.01(+0.47%) |
Feb 08, 2018 | 2.160 | 2.160 | 2.100 | 2.110 | 31,028 | +0.04(+1.93%) |
Feb 07, 2018 | 2.100 | 2.100 | 2.050 | 2.070 | 86,863 | -0.03(-1.43%) |
Feb 06, 2018 | 2.080 | 2.110 | 2.050 | 2.100 | 99,499 | +0.03(+1.45%) |
Feb 05, 2018 | 2.020 | 2.170 | 2.020 | 2.070 | 127,245 | +0.05(+2.48%) |
Feb 02, 2018 | 2.050 | 2.060 | 2.050 | 2.020 | 56,066 | -0.04(-1.94%) |
Feb 01, 2018 | 2.070 | 2.130 | 2.030 | 2.060 | 83,282 | -0.05(-2.37%) |
Jan 31, 2018 | 2.150 | 2.180 | 2.110 | 2.110 | 63,166 | -0.02(-0.94%) |
Jan 30, 2018 | 2.200 | 2.240 | 2.060 | 2.130 | 78,940 | -0.03(-1.39%) |
Jan 29, 2018 | 2.210 | 2.220 | 2.110 | 2.160 | 46,985 | -0.07(-3.14%) |
Jan 26, 2018 | 2.220 | 2.240 | 2.190 | 2.230 | 53,033 | +0.00(+0.00%) |
Jan 25, 2018 | 2.220 | 2.240 | 2.170 | 2.230 | 66,064 | +0.00(+0.00%) |
Jan 24, 2018 | 2.250 | 2.250 | 2.180 | 2.230 | 206,081 | -0.02(-0.89%) |
Jan 23, 2018 | 2.200 | 2.250 | 2.180 | 2.250 | 77,687 | +0.09(+4.17%) |
Jan 22, 2018 | 2.200 | 2.220 | 2.150 | 2.160 | 70,059 | -0.04(-1.82%) |
Jan 19, 2018 | 2.190 | 2.220 | 2.190 | 2.200 | 68,355 | +0.02(+0.92%) |
Jan 18, 2018 | 2.220 | 2.250 | 2.150 | 2.180 | 80,167 | -0.02(-0.91%) |
Jan 17, 2018 | 2.250 | 2.260 | 2.180 | 2.200 | 82,344 | -0.02(-0.90%) |
Jan 16, 2018 | 2.180 | 2.210 | 2.160 | 2.220 | 154,900 | +0.05(+2.30%) |
Jan 15, 2018 | 2.100 | 2.170 | 2.080 | 2.170 | 107,071 | +0.09(+4.33%) |
Jan 12, 2018 | 2.050 | 2.090 | 2.030 | 2.080 | 57,585 | +0.06(+2.97%) |
Jan 11, 2018 | 2.090 | 2.100 | 2.000 | 2.020 | 68,160 | -0.07(-3.35%) |
Jan 10, 2018 | 2.010 | 2.090 | 2.010 | 2.090 | 57,219 | +0.08(+3.98%) |
Jan 09, 2018 | 2.030 | 2.030 | 1.960 | 2.010 | 67,778 | -0.03(-1.47%) |
Jan 08, 2018 | 2.040 | 2.040 | 1.980 | 2.040 | 65,467 | -0.01(-0.49%) |
Jan 05, 2018 | 2.040 | 2.080 | 2.020 | 2.050 | 54,570 | +0.00(+0.00%) |
Jan 04, 2018 | 2.020 | 2.080 | 2.010 | 2.050 | 55,662 | +0.02(+0.99%) |
Jan 03, 2018 | 1.980 | 2.050 | 1.980 | 2.030 | 64,938 | -0.02(-0.98%) |
Jan 02, 2018 | 2.010 | 2.050 | 1.930 | 2.050 | 101,943 | +0.09(+4.59%) |
Dec 29, 2017 | 1.960 | 1.960 | 1.960 | 0 | +0.03(+1.55%) | |
Dec 28, 2017 | 1.910 | 1.940 | 1.880 | 1.930 | 52,330 | -0.01(-0.52%) |
Dec 27, 2017 | 1.910 | 1.950 | 1.910 | 1.940 | 21,900 | +0.05(+2.65%) |
Dec 22, 2017 | 1.930 | 1.950 | 1.890 | 1.890 | 35,126 | -0.01(-0.53%) |
Dec 21, 2017 | 1.880 | 1.960 | 1.880 | 1.900 | 35,555 | +0.03(+1.60%) |
Dec 20, 2017 | 1.880 | 1.900 | 1.870 | 1.870 | 21,338 | -0.02(-1.06%) |
Dec 19, 2017 | 1.870 | 1.890 | 1.850 | 1.890 | 29,129 | +0.00(+0.00%) |
Dec 18, 2017 | 1.890 | 1.900 | 1.850 | 1.890 | 43,227 | +0.00(+0.00%) |
Dec 15, 2017 | 1.880 | 1.920 | 1.860 | 1.890 | 31,075 | -0.02(-1.05%) |
Dec 14, 2017 | 1.960 | 1.960 | 1.880 | 1.910 | 11,090 | -0.05(-2.55%) |
Dec 13, 2017 | 1.870 | 1.970 | 1.850 | 1.960 | 56,672 | +0.09(+4.81%) |
Dec 12, 2017 | 1.870 | 1.870 | 1.850 | 1.870 | 23,725 | +0.01(+0.54%) |
Dec 11, 2017 | 1.870 | 1.870 | 1.850 | 1.860 | 38,819 | +0.03(+1.64%) |
Dec 08, 2017 | 1.850 | 1.870 | 1.810 | 1.830 | 18,759 | -0.01(-0.54%) |
Dec 07, 2017 | 1.870 | 1.880 | 1.840 | 1.840 | 45,884 | -0.03(-1.60%) |
Dec 06, 2017 | 1.870 | 1.870 | 1.840 | 1.870 | 56,383 | +0.02(+1.08%) |
Dec 05, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 51,336 | +0.00(+0.00%) |
Dec 04, 2017 | 1.860 | 1.880 | 1.840 | 1.850 | 36,249 | -0.03(-1.60%) |