Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.870 | 3.050 | 2.740 | 2.780 | 225,242 | -0.08(-2.80%) |
Feb 27, 2018 | 2.920 | 3.150 | 2.780 | 2.860 | 306,912 | -0.05(-1.72%) |
Feb 26, 2018 | 2.750 | 2.910 | 2.650 | 2.910 | 216,647 | +0.16(+5.82%) |
Feb 23, 2018 | 2.740 | 2.850 | 2.660 | 2.750 | 186,283 | +0.03(+1.10%) |
Feb 22, 2018 | 2.790 | 2.815 | 2.700 | 2.720 | 50,829 | -0.06(-2.16%) |
Feb 21, 2018 | 2.800 | 2.890 | 2.760 | 2.780 | 70,245 | +0.00(+0.00%) |
Feb 20, 2018 | 2.890 | 2.925 | 2.770 | 2.780 | 22,597 | -0.13(-4.47%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.12(-3.96%) | |
Feb 15, 2018 | 2.920 | 3.080 | 2.880 | 3.030 | 49,203 | +0.13(+4.48%) |
Feb 14, 2018 | 2.920 | 3.010 | 2.870 | 2.900 | 63,209 | -0.05(-1.69%) |
Feb 13, 2018 | 2.980 | 3.010 | 2.900 | 2.950 | 45,254 | -0.07(-2.32%) |
Feb 12, 2018 | 2.950 | 3.100 | 2.950 | 3.020 | 153,848 | +0.07(+2.37%) |
Feb 09, 2018 | 3.000 | 3.048 | 2.820 | 2.950 | 317,164 | +0.00(+0.00%) |
Feb 08, 2018 | 3.200 | 3.400 | 2.801 | 2.950 | 421,181 | +0.19(+6.88%) |
Feb 07, 2018 | 2.910 | 2.910 | 2.630 | 2.760 | 464,795 | -0.18(-6.12%) |
Feb 06, 2018 | 2.700 | 2.950 | 2.700 | 2.940 | 217,071 | +0.12(+4.44%) |
Feb 05, 2018 | 3.000 | 3.040 | 2.760 | 2.815 | 63,154 | -0.21(-7.10%) |
Feb 02, 2018 | 3.100 | 3.110 | 3.010 | 3.030 | 56,477 | -0.09(-2.88%) |
Feb 01, 2018 | 3.080 | 3.150 | 3.080 | 3.120 | 24,630 | +0.02(+0.65%) |
Jan 31, 2018 | 3.120 | 3.179 | 3.090 | 3.100 | 128,390 | -0.01(-0.32%) |
Jan 30, 2018 | 3.090 | 3.180 | 3.090 | 3.110 | 77,039 | -0.05(-1.58%) |
Jan 29, 2018 | 3.240 | 3.250 | 3.030 | 3.160 | 141,519 | -0.09(-2.77%) |
Jan 26, 2018 | 3.310 | 3.310 | 3.250 | 3.250 | 77,636 | -0.06(-1.81%) |
Jan 25, 2018 | 3.350 | 3.370 | 3.300 | 3.310 | 61,590 | -0.04(-1.19%) |
Jan 24, 2018 | 3.360 | 3.370 | 3.315 | 3.350 | 58,804 | -0.01(-0.30%) |
Jan 23, 2018 | 3.360 | 3.370 | 3.278 | 3.360 | 53,781 | -0.01(-0.30%) |
Jan 22, 2018 | 3.340 | 3.400 | 3.280 | 3.370 | 162,473 | +0.02(+0.60%) |
Jan 19, 2018 | 3.300 | 3.350 | 3.200 | 3.350 | 71,050 | +0.05(+1.52%) |
Jan 18, 2018 | 3.210 | 3.360 | 3.151 | 3.300 | 76,092 | +0.08(+2.48%) |
Jan 17, 2018 | 3.140 | 3.320 | 3.140 | 3.220 | 88,039 | +0.07(+2.22%) |
Jan 16, 2018 | 3.430 | 3.470 | 3.080 | 3.150 | 135,602 | -0.28(-8.16%) |
Jan 12, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.330 | 3.440 | 3.290 | 3.430 | 206,033 | +0.12(+3.63%) |
Jan 10, 2018 | 3.450 | 3.489 | 3.330 | 3.310 | 111,930 | -0.14(-4.06%) |
Jan 09, 2018 | 3.380 | 3.500 | 3.340 | 3.450 | 381,905 | +0.09(+2.68%) |
Jan 08, 2018 | 3.350 | 3.400 | 3.310 | 3.360 | 118,531 | +0.00(+0.00%) |
Jan 05, 2018 | 3.260 | 3.450 | 3.250 | 3.360 | 120,054 | +0.09(+2.75%) |
Jan 04, 2018 | 3.400 | 3.400 | 3.230 | 3.270 | 195,624 | -0.11(-3.25%) |
Jan 03, 2018 | 3.400 | 3.450 | 3.350 | 3.380 | 153,851 | +0.00(+0.00%) |
Jan 02, 2018 | 3.420 | 3.440 | 3.250 | 3.380 | 1,813,776 | -0.04(-1.17%) |
Dec 29, 2017 | 3.420 | 3.420 | 3.420 | 0 | -0.16(-4.47%) | |
Dec 28, 2017 | 3.630 | 3.650 | 3.570 | 3.580 | 39,370 | -0.04(-1.10%) |
Dec 27, 2017 | 3.650 | 3.670 | 3.599 | 3.620 | 26,474 | -0.03(-0.82%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.650 | 3.650 | 39,040 | -0.20(-5.19%) |
Dec 22, 2017 | 3.755 | 3.860 | 3.750 | 3.850 | 35,312 | +0.05(+1.32%) |
Dec 21, 2017 | 3.790 | 3.840 | 3.790 | 3.800 | 18,243 | +0.01(+0.26%) |
Dec 20, 2017 | 3.890 | 3.930 | 3.770 | 3.790 | 31,146 | -0.09(-2.32%) |
Dec 19, 2017 | 4.010 | 4.050 | 3.880 | 3.880 | 47,891 | -0.12(-3.00%) |
Dec 18, 2017 | 3.940 | 4.050 | 3.940 | 4.000 | 59,409 | +0.06(+1.52%) |
Dec 15, 2017 | 3.970 | 4.005 | 3.900 | 3.940 | 126,437 | -0.05(-1.25%) |
Dec 14, 2017 | 4.030 | 4.090 | 3.950 | 3.990 | 70,669 | -0.13(-3.16%) |
Dec 13, 2017 | 4.030 | 4.120 | 4.030 | 4.120 | 6,799 | +0.08(+1.98%) |
Dec 12, 2017 | 4.080 | 4.190 | 4.020 | 4.040 | 17,982 | -0.03(-0.74%) |
Dec 11, 2017 | 4.050 | 4.120 | 4.050 | 4.070 | 33,266 | +0.01(+0.25%) |
Dec 08, 2017 | 4.140 | 4.140 | 4.026 | 4.060 | 9,334 | +0.03(+0.74%) |
Dec 07, 2017 | 4.000 | 4.160 | 4.000 | 4.030 | 14,490 | +0.03(+0.75%) |
Dec 06, 2017 | 3.980 | 4.020 | 3.950 | 4.000 | 15,995 | +0.00(+0.00%) |
Dec 05, 2017 | 3.960 | 4.010 | 3.960 | 4.000 | 14,845 | +0.01(+0.25%) |
Dec 04, 2017 | 4.100 | 4.100 | 3.990 | 3.990 | 24,451 | -0.10(-2.44%) |