Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.403 | 2.432 | 2.197 | 2.263 | 1,179,255 | -0.14(-5.84%) |
Feb 27, 2018 | 2.487 | 2.580 | 2.356 | 2.403 | 1,444,317 | -0.01(-0.39%) |
Feb 26, 2018 | 2.291 | 2.431 | 2.244 | 2.412 | 1,130,007 | +0.14(+6.17%) |
Feb 23, 2018 | 2.207 | 2.337 | 2.178 | 2.272 | 956,154 | +0.09(+4.29%) |
Feb 22, 2018 | 2.160 | 2.178 | 884,612 | -0.03(-1.27%) | ||
Feb 21, 2018 | 2.197 | 2.244 | 2.150 | 2.207 | 1,523,360 | +0.03(+1.29%) |
Feb 20, 2018 | 2.468 | 2.571 | 2.132 | 2.178 | 2,585,830 | -0.26(-10.73%) |
Feb 16, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.76%) | |
Feb 15, 2018 | 2.291 | 2.552 | 2.085 | 2.459 | 5,385,379 | +0.31(+14.35%) |
Feb 14, 2018 | 2.122 | 2.207 | 2.001 | 2.150 | 1,747,685 | +0.03(+1.32%) |
Feb 13, 2018 | 1.926 | 2.197 | 1.918 | 2.122 | 2,371,213 | +0.19(+9.66%) |
Feb 12, 2018 | 2.010 | 2.038 | 1.861 | 1.935 | 2,563,418 | -0.07(-3.72%) |
Feb 09, 2018 | 1.982 | 2.066 | 1.926 | 2.010 | 1,031,300 | +0.04(+1.90%) |
Feb 08, 2018 | 2.150 | 1.954 | 1.973 | 1,550,508 | -0.14(-6.64%) | |
Feb 07, 2018 | 2.113 | 2.150 | 2.113 | 2.113 | 1,263,753 | -0.02(-0.88%) |
Feb 06, 2018 | 2.001 | 2.188 | 1.977 | 2.132 | 1,783,395 | +0.03(+1.56%) |
Feb 05, 2018 | 2.160 | 2.169 | 2.057 | 2.099 | 2,066,197 | -0.10(-4.47%) |
Feb 02, 2018 | 2.281 | 2.300 | 2.160 | 2.197 | 2,215,687 | -0.13(-5.62%) |
Feb 01, 2018 | 2.356 | 2.431 | 2.244 | 2.328 | 2,026,831 | -0.07(-3.11%) |
Jan 31, 2018 | 2.468 | 2.501 | 2.375 | 2.403 | 925,467 | -0.08(-3.38%) |
Jan 30, 2018 | 2.347 | 2.487 | 2.347 | 2.487 | 2,191,917 | +0.08(+3.50%) |
Jan 29, 2018 | 2.384 | 2.613 | 2.216 | 2.403 | 3,629,794 | +0.03(+1.18%) |
Jan 26, 2018 | 2.618 | 2.618 | 2.328 | 2.375 | 5,140,510 | -0.22(-8.63%) |
Jan 25, 2018 | 2.954 | 2.973 | 2.571 | 2.599 | 4,158,517 | -0.33(-11.18%) |
Jan 24, 2018 | 3.207 | 3.207 | 2.917 | 2.926 | 2,609,673 | -0.26(-8.21%) |
Jan 23, 2018 | 3.328 | 3.347 | 3.113 | 3.188 | 1,925,128 | -0.04(-1.16%) |
Jan 22, 2018 | 3.366 | 3.413 | 3.188 | 3.226 | 1,731,607 | -0.17(-4.96%) |
Jan 19, 2018 | 3.431 | 3.497 | 3.328 | 3.394 | 1,361,382 | -0.04(-1.09%) |
Jan 18, 2018 | 3.254 | 3.506 | 3.170 | 3.431 | 1,953,085 | +0.15(+4.56%) |
Jan 17, 2018 | 3.272 | 3.413 | 3.235 | 3.282 | 1,649,758 | -0.01(-0.28%) |
Jan 16, 2018 | 3.422 | 3.525 | 3.282 | 3.291 | 1,820,527 | -0.07(-2.22%) |
Jan 12, 2018 | 3.366 | 3.366 | 3.366 | 0 | +0.26(+8.43%) | |
Jan 11, 2018 | 3.039 | 3.497 | 3.001 | 3.104 | 8,919,009 | +0.03(+0.91%) |
Jan 10, 2018 | 3.207 | 3.076 | 4,884,673 | +0.15(+5.11%) | ||
Jan 09, 2018 | 3.188 | 3.198 | 2.889 | 2.926 | 3,072,876 | -0.27(-8.48%) |
Jan 08, 2018 | 3.338 | 3.394 | 3.154 | 3.198 | 1,944,243 | -0.06(-1.72%) |
Jan 05, 2018 | 3.357 | 3.441 | 3.254 | 3.254 | 1,810,388 | -0.09(-2.79%) |
Jan 04, 2018 | 3.515 | 3.553 | 3.235 | 3.347 | 2,704,522 | -0.17(-4.79%) |
Jan 03, 2018 | 3.478 | 3.646 | 3.478 | 3.515 | 1,541,287 | -0.02(-0.53%) |
Jan 02, 2018 | 3.347 | 3.534 | 3.328 | 3.534 | 1,390,546 | +0.19(+5.59%) |
Dec 29, 2017 | 3.347 | 3.347 | 3.347 | 0 | -0.02(-0.56%) | |
Dec 28, 2017 | 3.487 | 3.487 | 3.357 | 3.366 | 1,296,942 | -0.11(-3.23%) |
Dec 27, 2017 | 3.487 | 3.525 | 3.459 | 3.478 | 685,882 | -0.05(-1.33%) |
Dec 26, 2017 | 3.478 | 3.600 | 3.413 | 3.525 | 1,083,058 | +0.01(+0.27%) |
Dec 22, 2017 | 3.525 | 3.646 | 3.469 | 3.515 | 1,150,238 | -0.02(-0.53%) |
Dec 21, 2017 | 3.590 | 3.628 | 3.525 | 3.534 | 1,775,648 | -0.02(-0.53%) |
Dec 20, 2017 | 3.600 | 3.637 | 3.515 | 3.553 | 1,578,003 | -0.06(-1.55%) |
Dec 19, 2017 | 3.684 | 3.684 | 3.581 | 3.609 | 1,266,416 | -0.06(-1.53%) |
Dec 18, 2017 | 3.628 | 3.702 | 3.590 | 3.665 | 1,677,815 | +0.08(+2.35%) |
Dec 15, 2017 | 3.656 | 3.702 | 3.572 | 3.581 | 2,953,318 | -0.04(-1.03%) |
Dec 14, 2017 | 3.759 | 3.880 | 3.590 | 3.618 | 2,144,964 | -0.13(-3.49%) |
Dec 13, 2017 | 3.740 | 3.897 | 3.688 | 3.749 | 1,160,225 | +0.01(+0.25%) |
Dec 12, 2017 | 3.946 | 4.170 | 3.721 | 3.740 | 1,447,430 | -0.23(-5.88%) |
Dec 11, 2017 | 3.992 | 4.076 | 3.899 | 3.974 | 823,443 | -0.04(-0.93%) |
Dec 08, 2017 | 4.170 | 4.254 | 3.974 | 4.011 | 865,829 | -0.12(-2.94%) |
Dec 07, 2017 | 3.899 | 4.348 | 3.899 | 4.133 | 2,082,349 | +0.26(+6.76%) |
Dec 06, 2017 | 3.815 | 3.889 | 3.702 | 3.871 | 1,323,665 | +0.06(+1.47%) |
Dec 05, 2017 | 3.702 | 3.964 | 3.637 | 3.815 | 2,156,887 | +0.14(+3.82%) |
Dec 04, 2017 | 3.618 | 3.787 | 3.598 | 3.674 | 1,842,038 | +0.06(+1.55%) |