Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.710 | 2.717 | 2.596 | 2.596 | 1,683,337 | -0.11(-3.97%) |
Feb 27, 2018 | 2.824 | 2.838 | 2.677 | 2.704 | 1,566,051 | -0.09(-3.12%) |
Feb 26, 2018 | 2.871 | 2.878 | 2.764 | 2.791 | 702,421 | -0.09(-3.26%) |
Feb 23, 2018 | 2.804 | 2.905 | 2.804 | 2.885 | 1,119,372 | +0.11(+4.12%) |
Feb 22, 2018 | 2.771 | 969,502 | +0.04(+1.47%) | |||
Feb 21, 2018 | 2.730 | 2.757 | 2.710 | 2.730 | 489,348 | +0.01(+0.25%) |
Feb 20, 2018 | 2.697 | 2.730 | 2.670 | 2.724 | 807,661 | +0.05(+1.75%) |
Feb 16, 2018 | 2.677 | 2.677 | 2.677 | 0 | -0.01(-0.50%) | |
Feb 15, 2018 | 2.730 | 2.730 | 2.684 | 2.690 | 693,765 | -0.05(-1.72%) |
Feb 14, 2018 | 2.650 | 2.744 | 2.643 | 2.737 | 689,843 | +0.05(+1.75%) |
Feb 13, 2018 | 2.710 | 2.710 | 2.670 | 2.690 | 1,025,493 | -0.03(-1.23%) |
Feb 12, 2018 | 2.724 | 2.764 | 2.684 | 2.724 | 745,157 | +0.07(+2.78%) |
Feb 09, 2018 | 2.663 | 2.704 | 2.543 | 2.650 | 1,614,407 | -0.02(-0.75%) |
Feb 08, 2018 | 2.764 | 2.798 | 2.663 | 2.670 | 1,189,156 | -0.06(-2.21%) |
Feb 07, 2018 | 2.751 | 2.764 | 2.717 | 2.730 | 619,953 | -0.05(-1.69%) |
Feb 06, 2018 | 2.690 | 2.798 | 2.684 | 2.777 | 1,510,467 | -0.03(-1.19%) |
Feb 05, 2018 | 2.905 | 2.905 | 2.757 | 2.811 | 1,207,222 | -0.12(-4.12%) |
Feb 02, 2018 | 3.059 | 3.059 | 2.925 | 2.932 | 1,421,772 | -0.15(-5.00%) |
Feb 01, 2018 | 3.113 | 3.146 | 3.046 | 3.086 | 978,343 | +0.00(+0.00%) |
Jan 31, 2018 | 3.126 | 3.146 | 3.019 | 3.086 | 1,011,833 | -0.03(-0.86%) |
Jan 30, 2018 | 3.193 | 3.193 | 3.093 | 3.113 | 913,451 | -0.13(-4.13%) |
Jan 29, 2018 | 3.307 | 3.328 | 3.187 | 3.247 | 1,762,685 | -0.02(-0.62%) |
Jan 26, 2018 | 3.328 | 3.328 | 3.267 | 3.267 | 724,827 | -0.03(-0.81%) |
Jan 25, 2018 | 3.328 | 3.335 | 3.274 | 3.294 | 901,583 | +0.01(+0.20%) |
Jan 24, 2018 | 3.334 | 3.348 | 3.281 | 3.287 | 622,565 | -0.05(-1.41%) |
Jan 23, 2018 | 3.321 | 3.341 | 3.294 | 3.334 | 473,676 | +0.03(+0.81%) |
Jan 22, 2018 | 3.341 | 3.341 | 3.294 | 3.307 | 542,341 | -0.02(-0.60%) |
Jan 19, 2018 | 3.321 | 3.341 | 3.314 | 3.328 | 528,073 | -0.01(-0.20%) |
Jan 18, 2018 | 3.401 | 3.408 | 3.321 | 3.334 | 591,908 | -0.05(-1.58%) |
Jan 17, 2018 | 3.442 | 3.448 | 3.341 | 3.388 | 1,099,634 | -0.03(-0.79%) |
Jan 16, 2018 | 3.468 | 3.515 | 3.401 | 3.415 | 1,480,210 | +0.02(+0.59%) |
Jan 12, 2018 | 3.395 | 3.395 | 3.395 | 0 | +0.11(+3.27%) | |
Jan 11, 2018 | 3.267 | 3.307 | 3.254 | 3.287 | 768,786 | +0.06(+1.87%) |
Jan 10, 2018 | 3.193 | 3.227 | 720,056 | +0.01(+0.21%) | ||
Jan 09, 2018 | 3.301 | 3.307 | 3.193 | 3.220 | 970,097 | -0.05(-1.44%) |
Jan 08, 2018 | 3.388 | 3.388 | 3.250 | 3.267 | 888,495 | -0.11(-3.37%) |
Jan 05, 2018 | 3.455 | 3.462 | 3.348 | 3.381 | 1,059,585 | -0.05(-1.56%) |
Jan 04, 2018 | 3.462 | 3.489 | 3.395 | 3.435 | 2,434,421 | +0.20(+6.22%) |
Jan 03, 2018 | 3.200 | 3.254 | 3.187 | 3.234 | 1,302,628 | +0.09(+2.99%) |
Jan 02, 2018 | 3.301 | 3.301 | 3.106 | 3.140 | 2,102,461 | +0.06(+1.96%) |
Dec 29, 2017 | 3.079 | 3.079 | 3.079 | 0 | -0.04(-1.29%) | |
Dec 28, 2017 | 3.140 | 3.153 | 3.093 | 3.120 | 1,141,760 | +0.00(+0.00%) |
Dec 27, 2017 | 3.126 | 3.140 | 3.086 | 3.120 | 853,799 | +0.02(+0.65%) |
Dec 26, 2017 | 3.086 | 3.140 | 3.086 | 3.099 | 634,387 | +0.01(+0.22%) |
Dec 22, 2017 | 3.120 | 3.133 | 3.086 | 3.093 | 704,964 | -0.01(-0.43%) |
Dec 21, 2017 | 3.106 | 3.136 | 2.999 | 3.106 | 1,392,666 | +0.05(+1.54%) |
Dec 20, 2017 | 3.113 | 3.120 | 3.042 | 3.059 | 932,581 | -0.03(-0.87%) |
Dec 19, 2017 | 3.160 | 3.160 | 3.073 | 3.086 | 1,152,019 | -0.03(-1.08%) |
Dec 18, 2017 | 3.160 | 3.207 | 3.106 | 3.120 | 1,210,205 | -0.04(-1.27%) |
Dec 15, 2017 | 3.180 | 3.214 | 3.140 | 3.160 | 1,410,773 | +0.04(+1.29%) |
Dec 14, 2017 | 3.247 | 3.287 | 3.106 | 3.120 | 2,378,647 | -0.09(-2.72%) |
Dec 13, 2017 | 3.287 | 3.328 | 3.187 | 3.207 | 1,604,851 | -0.09(-2.65%) |
Dec 12, 2017 | 3.307 | 3.361 | 3.274 | 3.294 | 1,053,325 | -0.04(-1.21%) |
Dec 11, 2017 | 3.341 | 3.364 | 3.220 | 3.334 | 1,108,936 | +0.11(+3.54%) |
Dec 08, 2017 | 3.240 | 3.267 | 3.214 | 3.220 | 501,138 | +0.00(+0.00%) |
Dec 07, 2017 | 3.281 | 3.294 | 3.220 | 711,221 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.381 | 3.381 | 3.254 | 3.260 | 936,923 | -0.11(-3.38%) |
Dec 05, 2017 | 3.442 | 3.448 | 3.368 | 3.375 | 920,859 | -0.11(-3.08%) |
Dec 04, 2017 | 3.515 | 3.549 | 3.511 | 3.482 | 923,229 | -0.06(-1.70%) |