Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.176 | 3.450 | 3.176 | 3.450 | 4,711 | +0.10(+2.99%) |
Feb 27, 2018 | 3.350 | 3.440 | 3.340 | 3.350 | 1,666 | +0.00(+0.00%) |
Feb 26, 2018 | 3.450 | 3.455 | 3.055 | 3.350 | 13,736 | -0.10(-2.90%) |
Feb 23, 2018 | 3.200 | 3.450 | 3.150 | 3.450 | 9,670 | +0.20(+6.15%) |
Feb 22, 2018 | 3.160 | 3.300 | 3.160 | 3.250 | 3,143 | -0.05(-1.46%) |
Feb 21, 2018 | 3.298 | 3.298 | 3.298 | 3.298 | 475 | +0.05(+1.48%) |
Feb 20, 2018 | 3.050 | 3.500 | 3.050 | 3.250 | 7,740 | +0.15(+4.84%) |
Feb 16, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.000 | 3.100 | 7,076 | +0.00(+0.00%) |
Feb 14, 2018 | 3.150 | 3.150 | 3.090 | 3.100 | 2,804 | -0.05(-1.59%) |
Feb 13, 2018 | 3.019 | 3.200 | 3.010 | 3.150 | 2,043 | +0.10(+3.28%) |
Feb 12, 2018 | 3.200 | 3.200 | 3.050 | 3.050 | 3,306 | -0.10(-3.17%) |
Feb 09, 2018 | 3.000 | 3.200 | 2.850 | 3.150 | 15,353 | +0.10(+3.28%) |
Feb 08, 2018 | 3.100 | 3.450 | 3.021 | 3.050 | 16,035 | +0.00(+0.00%) |
Feb 07, 2018 | 3.250 | 3.250 | 2.950 | 3.050 | 6,265 | -0.25(-7.58%) |
Feb 06, 2018 | 3.300 | 3.500 | 3.100 | 3.300 | 23,897 | +0.40(+13.79%) |
Feb 05, 2018 | 2.900 | 2.925 | 2.900 | 2.900 | 4,822 | -0.15(-4.92%) |
Feb 02, 2018 | 3.200 | 3.200 | 2.950 | 3.050 | 5,246 | -0.15(-4.69%) |
Feb 01, 2018 | 3.450 | 3.450 | 3.060 | 3.200 | 4,544 | -0.25(-7.25%) |
Jan 31, 2018 | 3.100 | 3.450 | 3.095 | 3.450 | 6,188 | +0.25(+7.81%) |
Jan 30, 2018 | 3.200 | 3.025 | 3.200 | 8,289 | +0.15(+4.92%) | |
Jan 29, 2018 | 3.075 | 3.100 | 3.000 | 3.050 | 10,098 | -0.05(-1.61%) |
Jan 26, 2018 | 3.050 | 3.150 | 2.950 | 3.100 | 15,180 | -0.05(-1.59%) |
Jan 25, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 24,396 | +0.15(+5.00%) |
Jan 24, 2018 | 2.850 | 3.054 | 2.850 | 3.000 | 18,373 | +0.05(+1.69%) |
Jan 23, 2018 | 3.000 | 3.000 | 2.750 | 2.950 | 11,838 | +0.05(+1.72%) |
Jan 22, 2018 | 2.800 | 2.900 | 2.750 | 2.900 | 3,822 | +0.10(+3.57%) |
Jan 19, 2018 | 2.500 | 2.800 | 2.400 | 2.800 | 18,839 | +0.40(+16.67%) |
Jan 18, 2018 | 2.700 | 2.750 | 2.400 | 2.400 | 24,470 | -0.30(-11.11%) |
Jan 17, 2018 | 3.000 | 3.000 | 2.650 | 2.700 | 14,189 | -0.25(-8.47%) |
Jan 16, 2018 | 2.916 | 2.950 | 2.800 | 2.950 | 3,700 | -0.15(-4.84%) |
Jan 12, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.15(-4.62%) | |
Jan 11, 2018 | 3.200 | 3.250 | 2.869 | 3.250 | 2,570 | +0.05(+1.56%) |
Jan 10, 2018 | 2.800 | 3.200 | 2.800 | 3.200 | 5,158 | +0.35(+12.28%) |
Jan 09, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 3,770 | -0.17(-5.79%) |
Jan 08, 2018 | 3.000 | 3.025 | 3.000 | 3.025 | 2,349 | +0.02(+0.83%) |
Jan 05, 2018 | 3.150 | 3.150 | 2.837 | 3.000 | 6,651 | -0.25(-7.69%) |
Jan 04, 2018 | 3.150 | 3.300 | 3.050 | 3.250 | 11,005 | -0.10(-2.99%) |
Jan 03, 2018 | 3.260 | 3.350 | 3.050 | 3.350 | 3,590 | +0.05(+1.52%) |
Jan 02, 2018 | 3.450 | 3.450 | 3.250 | 3.300 | 8,537 | +0.00(+0.00%) |
Dec 29, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
Dec 28, 2017 | 3.000 | 3.250 | 2.700 | 3.250 | 20,999 | +0.20(+6.56%) |
Dec 27, 2017 | 2.800 | 3.050 | 2.800 | 3.050 | 26,183 | +0.20(+7.02%) |
Dec 26, 2017 | 2.800 | 2.850 | 2.555 | 2.850 | 4,367 | +0.05(+1.79%) |
Dec 22, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 13,467 | +0.05(+1.82%) |
Dec 21, 2017 | 2.573 | 2.750 | 2.573 | 2.750 | 8,041 | +0.00(+0.00%) |
Dec 20, 2017 | 2.460 | 2.750 | 2.460 | 2.750 | 9,136 | +0.10(+3.77%) |
Dec 19, 2017 | 2.450 | 2.650 | 2.450 | 2.650 | 10,816 | +0.20(+8.16%) |
Dec 18, 2017 | 2.600 | 2.700 | 2.400 | 2.450 | 6,120 | -0.15(-5.77%) |
Dec 15, 2017 | 2.550 | 2.600 | 2.540 | 2.600 | 7,403 | +0.05(+1.96%) |
Dec 14, 2017 | 2.400 | 2.600 | 2.400 | 2.550 | 9,619 | +0.05(+2.00%) |
Dec 13, 2017 | 2.500 | 2.550 | 2.500 | 2.500 | 4,573 | +0.10(+4.17%) |
Dec 12, 2017 | 2.550 | 2.550 | 2.350 | 2.400 | 10,288 | -0.25(-9.43%) |
Dec 11, 2017 | 2.750 | 2.750 | 2.500 | 2.650 | 14,536 | -0.01(-0.38%) |
Dec 08, 2017 | 2.700 | 2.750 | 2.590 | 2.660 | 8,563 | -0.04(-1.48%) |
Dec 07, 2017 | 2.750 | 2.800 | 2.660 | 2.700 | 6,302 | -0.10(-3.57%) |
Dec 06, 2017 | 2.650 | 2.800 | 2.505 | 2.800 | 6,829 | -0.20(-6.67%) |
Dec 05, 2017 | 2.700 | 3.000 | 2.460 | 3.000 | 9,339 | +0.25(+9.09%) |
Dec 04, 2017 | 2.750 | 2.550 | 2.750 | 7,144 | +0.20(+7.84%) |