Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.213 | 2.255 | 2.176 | 2.222 | 39,533 | +0.01(+0.37%) |
Feb 27, 2018 | 2.263 | 2.347 | 2.148 | 2.213 | 5,716 | -0.04(-1.83%) |
Feb 26, 2018 | 2.312 | 2.312 | 2.238 | 2.255 | 33,856 | -0.04(-1.79%) |
Feb 23, 2018 | 2.353 | 2.373 | 2.296 | 2.296 | 12,006 | -0.05(-2.11%) |
Feb 22, 2018 | 2.394 | 2.406 | 2.218 | 2.345 | 55,108 | -0.07(-3.06%) |
Feb 21, 2018 | 2.279 | 2.551 | 2.156 | 2.419 | 59,978 | +0.16(+6.91%) |
Feb 20, 2018 | 2.361 | 2.468 | 2.156 | 2.263 | 39,222 | -0.10(-4.18%) |
Feb 16, 2018 | 2.361 | 2.361 | 2.361 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.057 | 2.172 | 1.892 | 2.172 | 69,228 | +0.21(+10.46%) |
Feb 14, 2018 | 2.057 | 1.753 | 1.967 | 282,619 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.779 | 1.806 | 1.769 | 1.769 | 58,505 | -0.02(-1.38%) |
Feb 12, 2018 | 1.786 | 1.802 | 1.777 | 1.794 | 209,452 | -0.01(-0.46%) |
Feb 09, 2018 | 1.851 | 1.857 | 1.777 | 1.802 | 56,453 | -0.06(-3.10%) |
Feb 08, 2018 | 1.851 | 1.892 | 1.851 | 1.860 | 20,935 | -0.03(-1.74%) |
Feb 07, 2018 | 1.967 | 1.967 | 1.851 | 1.892 | 65,514 | -0.07(-3.77%) |
Feb 06, 2018 | 1.975 | 1.983 | 1.901 | 1.967 | 75,584 | -0.04(-2.05%) |
Feb 05, 2018 | 1.934 | 2.012 | 1.908 | 2.008 | 16,595 | +0.05(+2.52%) |
Feb 02, 2018 | 1.991 | 1.991 | 1.910 | 1.958 | 317,260 | -0.03(-1.65%) |
Feb 01, 2018 | 1.999 | 1.999 | 1.958 | 1.991 | 7,749 | -0.01(-0.41%) |
Jan 31, 2018 | 1.991 | 2.041 | 1.970 | 1.999 | 80,284 | +0.03(+1.67%) |
Jan 30, 2018 | 1.999 | 1.999 | 1.983 | 1.967 | 47,703 | -0.02(-1.24%) |
Jan 29, 2018 | 2.057 | 2.057 | 1.983 | 1.991 | 16,105 | -0.07(-3.20%) |
Jan 26, 2018 | 2.139 | 2.139 | 1.991 | 2.057 | 132,830 | -0.09(-4.21%) |
Jan 25, 2018 | 2.238 | 2.250 | 2.143 | 2.148 | 23,994 | -0.12(-5.43%) |
Jan 24, 2018 | 2.304 | 2.304 | 2.263 | 2.271 | 28,757 | -0.03(-1.43%) |
Jan 23, 2018 | 2.222 | 2.329 | 2.197 | 2.304 | 30,683 | +0.03(+1.45%) |
Jan 22, 2018 | 2.279 | 2.296 | 2.238 | 2.271 | 37,005 | +0.04(+1.84%) |
Jan 19, 2018 | 2.230 | 2.260 | 2.193 | 2.230 | 4,804 | +0.00(+0.00%) |
Jan 18, 2018 | 2.180 | 2.337 | 2.172 | 2.230 | 19,978 | +0.05(+2.26%) |
Jan 17, 2018 | 2.205 | 2.307 | 2.180 | 2.180 | 31,930 | -0.04(-1.85%) |
Jan 16, 2018 | 2.279 | 2.279 | 2.180 | 2.222 | 43,753 | -0.08(-3.57%) |
Jan 12, 2018 | 2.304 | 2.304 | 2.304 | 0 | +0.03(+1.18%) | |
Jan 11, 2018 | 2.255 | 2.279 | 2.213 | 2.277 | 29,859 | +0.11(+5.02%) |
Jan 10, 2018 | 2.312 | 2.386 | 2.115 | 2.168 | 54,064 | -0.17(-7.22%) |
Jan 09, 2018 | 2.641 | 2.641 | 2.287 | 2.337 | 101,740 | -0.33(-12.35%) |
Jan 08, 2018 | 2.729 | 2.732 | 2.666 | 2.666 | 10,608 | -0.10(-3.57%) |
Jan 05, 2018 | 2.905 | 2.905 | 2.757 | 2.765 | 9,981 | -0.02(-0.59%) |
Jan 04, 2018 | 2.765 | 2.814 | 2.748 | 2.781 | 31,207 | +0.02(+0.60%) |
Jan 03, 2018 | 2.830 | 2.880 | 2.732 | 2.765 | 52,044 | -0.01(-0.30%) |
Jan 02, 2018 | 2.954 | 3.028 | 2.738 | 2.773 | 95,154 | -0.26(-8.42%) |
Dec 29, 2017 | 3.028 | 3.028 | 3.028 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.250 | 3.291 | 3.225 | 3.291 | 47,219 | +0.00(+0.00%) |
Dec 27, 2017 | 3.258 | 3.291 | 3.258 | 3.291 | 19,326 | +0.01(+0.25%) |
Dec 26, 2017 | 3.209 | 3.291 | 3.143 | 3.283 | 33,486 | +0.26(+8.72%) |
Dec 22, 2017 | 2.979 | 3.151 | 2.913 | 3.020 | 12,006 | -0.03(-1.08%) |
Dec 21, 2017 | 3.020 | 3.168 | 3.020 | 3.053 | 21,584 | +0.04(+1.34%) |
Dec 20, 2017 | 3.283 | 3.283 | 2.962 | 3.012 | 34,159 | -0.28(-8.48%) |
Dec 19, 2017 | 3.291 | 3.291 | 3.217 | 3.291 | 11,187 | -0.02(-0.50%) |
Dec 18, 2017 | 3.225 | 3.678 | 3.225 | 3.308 | 56,016 | -0.39(-10.67%) |
Dec 15, 2017 | 3.308 | 3.703 | 3.217 | 3.703 | 49,771 | +0.49(+15.38%) |
Dec 14, 2017 | 3.250 | 3.275 | 3.209 | 3.209 | 24,695 | -0.04(-1.27%) |
Dec 13, 2017 | 3.168 | 3.250 | 3.114 | 3.250 | 8,619 | -0.03(-1.00%) |
Dec 12, 2017 | 3.283 | 3.456 | 3.209 | 3.283 | 22,657 | +0.02(+0.76%) |
Dec 11, 2017 | 3.324 | 3.686 | 3.218 | 3.258 | 49,624 | +0.13(+4.21%) |
Dec 08, 2017 | 3.217 | 3.217 | 3.118 | 3.127 | 88,222 | -0.12(-3.55%) |
Dec 07, 2017 | 3.086 | 3.291 | 3.086 | 3.242 | 48,280 | +0.18(+5.91%) |
Dec 06, 2017 | 3.283 | 3.448 | 3.061 | 3.061 | 31,037 | -0.22(-6.77%) |
Dec 05, 2017 | 3.275 | 3.513 | 3.267 | 3.283 | 73,462 | +0.02(+0.76%) |
Dec 04, 2017 | 3.415 | 3.620 | 3.127 | 3.258 | 140,462 | -0.29(-8.12%) |