Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.820 | 2.950 | 2.810 | 2.950 | 328,563 | +0.06(+2.08%) |
Feb 27, 2018 | 3.000 | 3.000 | 2.870 | 2.890 | 194,427 | -0.14(-4.62%) |
Feb 26, 2018 | 2.950 | 3.040 | 2.950 | 3.030 | 165,618 | +0.10(+3.41%) |
Feb 23, 2018 | 2.780 | 2.950 | 2.780 | 2.930 | 349,008 | +0.14(+5.02%) |
Feb 22, 2018 | 2.800 | 2.830 | 2.780 | 2.790 | 246,925 | -0.03(-1.06%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.820 | 499,416 | +0.16(+6.02%) |
Feb 20, 2018 | 2.500 | 2.680 | 2.490 | 2.660 | 535,753 | +0.19(+7.69%) |
Feb 16, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.01(+0.41%) | |
Feb 15, 2018 | 2.450 | 2.480 | 2.430 | 2.460 | 77,047 | +0.02(+0.82%) |
Feb 14, 2018 | 2.380 | 2.480 | 2.370 | 2.440 | 221,084 | +0.06(+2.52%) |
Feb 13, 2018 | 2.300 | 2.380 | 2.300 | 2.380 | 92,339 | +0.09(+3.93%) |
Feb 12, 2018 | 2.220 | 2.340 | 2.190 | 2.290 | 289,918 | +0.14(+6.51%) |
Feb 09, 2018 | 2.260 | 2.260 | 2.120 | 2.150 | 436,777 | -0.15(-6.52%) |
Feb 08, 2018 | 2.230 | 2.310 | 2.180 | 2.300 | 327,570 | +0.11(+5.02%) |
Feb 07, 2018 | 2.160 | 2.190 | 2.070 | 2.190 | 298,130 | +0.10(+4.78%) |
Feb 06, 2018 | 2.200 | 2.205 | 2.075 | 2.090 | 161,740 | -0.08(-3.69%) |
Feb 05, 2018 | 2.140 | 2.210 | 2.110 | 2.170 | 248,105 | +0.04(+1.88%) |
Feb 02, 2018 | 2.140 | 2.170 | 2.100 | 2.130 | 289,092 | +0.02(+0.95%) |
Feb 01, 2018 | 2.220 | 2.220 | 2.060 | 2.110 | 421,775 | -0.34(-13.88%) |
Jan 31, 2018 | 2.520 | 2.540 | 2.420 | 2.450 | 252,134 | -0.10(-3.92%) |
Jan 30, 2018 | 2.500 | 2.550 | 2.490 | 2.550 | 218,264 | +0.05(+2.00%) |
Jan 29, 2018 | 2.510 | 2.520 | 2.450 | 2.500 | 333,476 | -0.02(-0.79%) |
Jan 26, 2018 | 2.480 | 2.520 | 2.450 | 2.520 | 255,713 | +0.04(+1.61%) |
Jan 25, 2018 | 2.500 | 2.510 | 2.460 | 2.480 | 250,619 | -0.04(-1.59%) |
Jan 24, 2018 | 2.490 | 2.530 | 2.480 | 2.520 | 182,146 | +0.05(+2.02%) |
Jan 23, 2018 | 2.400 | 2.470 | 2.380 | 2.470 | 207,854 | +0.07(+2.92%) |
Jan 22, 2018 | 2.400 | 2.410 | 2.380 | 2.400 | 74,489 | +0.01(+0.42%) |
Jan 19, 2018 | 2.410 | 2.410 | 2.380 | 2.390 | 34,567 | -0.01(-0.42%) |
Jan 18, 2018 | 2.400 | 2.420 | 2.365 | 2.400 | 72,109 | -0.05(-2.04%) |
Jan 17, 2018 | 2.440 | 2.470 | 2.430 | 2.450 | 77,598 | +0.00(+0.00%) |
Jan 16, 2018 | 2.480 | 2.480 | 2.410 | 2.450 | 140,199 | -0.03(-1.21%) |
Jan 15, 2018 | 2.480 | 2.490 | 2.450 | 2.480 | 54,200 | +0.00(+0.00%) |
Jan 12, 2018 | 2.420 | 2.500 | 2.420 | 2.480 | 358,212 | +0.06(+2.48%) |
Jan 11, 2018 | 2.420 | 2.400 | 2.420 | 166,207 | +0.02(+0.83%) | |
Jan 10, 2018 | 2.350 | 2.400 | 2.340 | 2.400 | 111,195 | +0.06(+2.56%) |
Jan 09, 2018 | 2.380 | 2.380 | 2.320 | 2.340 | 103,064 | -0.04(-1.68%) |
Jan 08, 2018 | 2.390 | 2.400 | 2.370 | 2.380 | 117,175 | +0.00(+0.00%) |
Jan 05, 2018 | 2.380 | 2.385 | 2.330 | 2.380 | 146,405 | -0.03(-1.24%) |
Jan 04, 2018 | 2.360 | 2.430 | 2.350 | 2.410 | 159,778 | +0.02(+0.84%) |
Jan 03, 2018 | 2.370 | 2.390 | 2.340 | 2.390 | 220,028 | +0.07(+3.02%) |
Jan 02, 2018 | 2.370 | 2.370 | 2.350 | 2.320 | 186,578 | -0.03(-1.28%) |
Dec 29, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.16(+7.31%) | |
Dec 28, 2017 | 2.210 | 2.220 | 2.190 | 2.190 | 80,737 | -0.02(-0.90%) |
Dec 27, 2017 | 2.180 | 2.240 | 2.180 | 2.210 | 118,396 | +0.03(+1.38%) |
Dec 22, 2017 | 2.150 | 2.190 | 2.140 | 2.180 | 135,077 | +0.05(+2.35%) |
Dec 21, 2017 | 2.100 | 2.140 | 2.100 | 2.130 | 103,900 | +0.01(+0.47%) |
Dec 20, 2017 | 2.080 | 2.140 | 2.080 | 2.120 | 154,371 | +0.01(+0.47%) |
Dec 19, 2017 | 2.120 | 2.130 | 2.070 | 2.110 | 161,173 | +0.03(+1.44%) |
Dec 18, 2017 | 2.070 | 2.110 | 2.070 | 2.080 | 75,457 | -0.01(-0.48%) |
Dec 15, 2017 | 2.060 | 2.100 | 2.050 | 2.090 | 612,626 | +0.03(+1.46%) |
Dec 14, 2017 | 2.030 | 2.080 | 2.030 | 2.060 | 74,999 | +0.03(+1.48%) |
Dec 13, 2017 | 1.970 | 2.080 | 1.970 | 2.030 | 310,348 | +0.02(+1.00%) |
Dec 12, 2017 | 1.970 | 2.010 | 1.950 | 2.010 | 80,437 | +0.03(+1.52%) |
Dec 11, 2017 | 2.000 | 2.020 | 1.960 | 1.980 | 208,029 | -0.02(-1.00%) |
Dec 08, 2017 | 1.960 | 2.020 | 1.960 | 2.000 | 107,052 | +0.04(+2.04%) |
Dec 07, 2017 | 2.010 | 2.010 | 1.950 | 1.960 | 188,749 | -0.04(-2.00%) |
Dec 06, 2017 | 2.030 | 2.030 | 1.990 | 2.000 | 131,513 | -0.04(-1.96%) |
Dec 05, 2017 | 2.060 | 2.070 | 2.010 | 2.040 | 135,069 | -0.02(-0.97%) |
Dec 04, 2017 | 2.090 | 2.110 | 2.060 | 2.060 | 130,043 | -0.06(-2.83%) |