Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.06(+2.38%) | |
Mar 28, 2018 | 2.540 | 2.550 | 2.480 | 2.520 | 4,075,415 | -0.05(-1.95%) |
Mar 27, 2018 | 2.540 | 2.590 | 2.500 | 2.570 | 3,356,319 | +0.00(+0.00%) |
Mar 26, 2018 | 2.560 | 2.620 | 2.530 | 2.570 | 3,243,133 | +0.02(+0.78%) |
Mar 23, 2018 | 2.520 | 2.600 | 2.500 | 2.550 | 6,568,075 | +0.06(+2.41%) |
Mar 22, 2018 | 2.420 | 2.500 | 2.410 | 2.490 | 5,165,229 | +0.03(+1.22%) |
Mar 21, 2018 | 2.400 | 2.470 | 2.370 | 2.460 | 4,159,403 | +0.09(+3.80%) |
Mar 20, 2018 | 2.390 | 2.410 | 2.350 | 2.370 | 2,184,499 | -0.03(-1.25%) |
Mar 19, 2018 | 2.310 | 2.440 | 2.280 | 2.400 | 6,389,494 | +0.10(+4.35%) |
Mar 16, 2018 | 2.370 | 2.370 | 2.300 | 2.300 | 8,230,149 | -0.07(-2.95%) |
Mar 15, 2018 | 2.370 | 2.380 | 2.340 | 2.370 | 3,370,216 | -0.01(-0.42%) |
Mar 14, 2018 | 2.450 | 2.450 | 2.370 | 2.380 | 6,699,576 | -0.07(-2.86%) |
Mar 13, 2018 | 2.450 | 2.480 | 2.390 | 2.450 | 7,190,261 | +0.01(+0.41%) |
Mar 12, 2018 | 2.420 | 2.450 | 2.350 | 2.440 | 7,038,021 | +0.02(+0.83%) |
Mar 09, 2018 | 2.460 | 2.505 | 2.420 | 2.420 | 10,104,129 | -0.08(-3.20%) |
Mar 08, 2018 | 2.500 | 2.520 | 2.470 | 2.500 | 2,723,305 | +0.00(+0.00%) |
Mar 07, 2018 | 2.480 | 2.500 | 5,231,364 | -0.08(-3.10%) | ||
Mar 06, 2018 | 2.620 | 2.670 | 2.570 | 2.580 | 5,585,000 | +0.01(+0.39%) |
Mar 05, 2018 | 2.570 | 2.620 | 2.530 | 2.570 | 4,052,618 | +0.01(+0.39%) |
Mar 02, 2018 | 2.580 | 2.600 | 2.520 | 2.560 | 3,231,445 | +0.01(+0.39%) |
Mar 01, 2018 | 2.500 | 2.560 | 2.470 | 2.550 | 9,969,367 | +0.03(+1.19%) |
Feb 28, 2018 | 2.500 | 2.570 | 2.480 | 2.520 | 7,521,669 | +0.01(+0.40%) |
Feb 27, 2018 | 2.640 | 2.654 | 2.480 | 2.510 | 11,365,018 | -0.15(-5.64%) |
Feb 26, 2018 | 2.690 | 2.690 | 2.630 | 2.660 | 3,203,364 | +0.02(+0.76%) |
Feb 23, 2018 | 2.600 | 2.670 | 2.540 | 2.640 | 4,930,555 | +0.07(+2.72%) |
Feb 22, 2018 | 2.570 | 5,716,918 | -0.01(-0.39%) | |||
Feb 21, 2018 | 2.650 | 2.685 | 2.560 | 2.580 | 7,364,722 | +0.00(+0.00%) |
Feb 20, 2018 | 2.600 | 2.645 | 2.580 | 2.580 | 4,132,377 | -0.05(-1.90%) |
Feb 16, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.10(-3.66%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.730 | 2.730 | 5,632,009 | -0.11(-3.87%) |
Feb 14, 2018 | 2.670 | 2.920 | 2.640 | 2.840 | 11,621,377 | +0.20(+7.58%) |
Feb 13, 2018 | 2.660 | 2.680 | 2.610 | 2.640 | 2,662,922 | -0.03(-1.12%) |
Feb 12, 2018 | 2.640 | 2.725 | 2.620 | 2.670 | 9,672,670 | +0.10(+3.89%) |
Feb 09, 2018 | 2.760 | 2.790 | 2.540 | 2.570 | 9,687,301 | -0.20(-7.22%) |
Feb 08, 2018 | 2.790 | 2.830 | 2.760 | 2.770 | 5,618,407 | -0.01(-0.36%) |
Feb 07, 2018 | 2.780 | 2.850 | 2.740 | 2.780 | 4,630,953 | +0.00(+0.00%) |
Feb 06, 2018 | 2.800 | 2.865 | 2.750 | 2.780 | 5,817,183 | -0.05(-1.59%) |
Feb 05, 2018 | 2.900 | 2.960 | 2.770 | 2.825 | 8,123,279 | -0.05(-1.91%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.860 | 2.880 | 6,845,131 | -0.15(-4.95%) |
Feb 01, 2018 | 3.010 | 3.070 | 3.000 | 3.030 | 4,363,205 | +0.00(+0.00%) |
Jan 31, 2018 | 3.030 | 3.100 | 2.940 | 3.030 | 5,247,126 | +0.04(+1.34%) |
Jan 30, 2018 | 3.080 | 3.120 | 2.970 | 2.990 | 7,543,717 | -0.04(-1.32%) |
Jan 29, 2018 | 3.150 | 3.190 | 3.030 | 3.030 | 6,149,450 | -0.16(-5.02%) |
Jan 26, 2018 | 3.250 | 3.300 | 3.160 | 3.190 | 4,931,993 | -0.03(-0.93%) |
Jan 25, 2018 | 3.400 | 3.410 | 3.220 | 3.220 | 7,795,619 | -0.17(-5.01%) |
Jan 24, 2018 | 3.380 | 3.420 | 3.285 | 3.390 | 8,015,755 | +0.09(+2.73%) |
Jan 23, 2018 | 3.110 | 3.310 | 3.080 | 3.300 | 7,264,824 | +0.21(+6.80%) |
Jan 22, 2018 | 3.100 | 3.150 | 3.080 | 3.090 | 3,564,858 | -0.02(-0.64%) |
Jan 19, 2018 | 3.160 | 3.190 | 3.100 | 3.110 | 3,166,145 | +0.00(+0.00%) |
Jan 18, 2018 | 3.230 | 3.230 | 3.090 | 3.110 | 5,470,249 | -0.09(-2.81%) |
Jan 17, 2018 | 3.390 | 3.390 | 3.100 | 3.200 | 11,479,800 | -0.24(-6.98%) |
Jan 16, 2018 | 3.400 | 3.450 | 3.300 | 3.440 | 5,515,104 | +0.05(+1.47%) |
Jan 12, 2018 | 3.390 | 3.390 | 3.390 | 0 | +0.16(+4.95%) | |
Jan 11, 2018 | 3.220 | 3.240 | 3.160 | 3.230 | 4,383,146 | +0.04(+1.25%) |
Jan 10, 2018 | 3.180 | 3.240 | 3.130 | 3.190 | 4,775,209 | +0.07(+2.24%) |
Jan 09, 2018 | 3.220 | 3.230 | 3.090 | 3.120 | 6,774,850 | -0.13(-4.00%) |
Jan 08, 2018 | 3.440 | 3.440 | 3.230 | 3.250 | 5,552,303 | -0.18(-5.25%) |
Jan 05, 2018 | 3.420 | 3.490 | 3.420 | 3.430 | 1,842,942 | -0.04(-1.15%) |
Jan 04, 2018 | 3.450 | 3.560 | 3.370 | 3.470 | 7,732,142 | +0.02(+0.58%) |
Jan 03, 2018 | 3.400 | 3.470 | 3.315 | 3.450 | 6,342,532 | +0.04(+1.17%) |