Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
Mar 28, 2018 | 2.030 | 2.040 | 1.970 | 1.980 | 270,333 | -0.06(-2.94%) |
Mar 27, 2018 | 2.040 | 2.070 | 2.027 | 2.040 | 210,239 | -0.02(-0.97%) |
Mar 26, 2018 | 2.060 | 2.150 | 2.050 | 2.060 | 244,648 | +0.03(+1.48%) |
Mar 23, 2018 | 2.120 | 2.160 | 2.030 | 2.030 | 423,656 | +0.01(+0.50%) |
Mar 22, 2018 | 2.100 | 2.140 | 2.010 | 2.020 | 340,048 | -0.11(-5.16%) |
Mar 21, 2018 | 1.920 | 2.180 | 1.920 | 2.130 | 1,000,446 | +0.08(+3.90%) |
Mar 20, 2018 | 1.720 | 2.120 | 1.700 | 2.050 | 3,526,818 | -0.12(-5.31%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.110 | 2.165 | 927,489 | -0.25(-10.54%) |
Mar 16, 2018 | 2.410 | 2.480 | 2.380 | 2.420 | 111,289 | +0.02(+0.83%) |
Mar 15, 2018 | 2.350 | 2.450 | 2.325 | 2.400 | 195,672 | +0.05(+2.13%) |
Mar 14, 2018 | 2.410 | 2.410 | 2.315 | 2.350 | 268,103 | -0.07(-2.89%) |
Mar 13, 2018 | 2.450 | 2.510 | 2.410 | 2.420 | 108,408 | -0.05(-2.02%) |
Mar 12, 2018 | 2.490 | 2.490 | 2.420 | 2.470 | 108,110 | -0.02(-0.80%) |
Mar 09, 2018 | 2.450 | 2.533 | 2.450 | 2.490 | 88,234 | -0.02(-0.80%) |
Mar 08, 2018 | 2.580 | 2.600 | 2.470 | 2.510 | 108,400 | -0.07(-2.71%) |
Mar 07, 2018 | 2.519 | 2.580 | 98,504 | -0.09(-3.37%) | ||
Mar 06, 2018 | 2.490 | 2.692 | 2.490 | 2.670 | 293,700 | +0.18(+7.23%) |
Mar 05, 2018 | 2.530 | 2.530 | 2.460 | 2.490 | 115,645 | -0.02(-0.80%) |
Mar 02, 2018 | 2.520 | 2.600 | 2.500 | 2.510 | 204,712 | +0.00(+0.00%) |
Mar 01, 2018 | 2.460 | 2.540 | 2.449 | 2.510 | 178,784 | +0.00(+0.00%) |
Feb 28, 2018 | 2.570 | 2.590 | 2.470 | 2.510 | 198,769 | -0.02(-0.79%) |
Feb 27, 2018 | 2.580 | 2.590 | 2.470 | 2.530 | 155,864 | -0.07(-2.69%) |
Feb 26, 2018 | 2.600 | 2.690 | 2.600 | 2.600 | 120,879 | -0.01(-0.38%) |
Feb 23, 2018 | 2.620 | 2.690 | 2.570 | 2.610 | 163,944 | -0.03(-1.14%) |
Feb 22, 2018 | 2.770 | 2.780 | 2.600 | 2.640 | 231,273 | -0.12(-4.35%) |
Feb 21, 2018 | 2.860 | 2.880 | 2.740 | 2.760 | 281,451 | -0.18(-6.12%) |
Feb 20, 2018 | 3.080 | 3.080 | 2.910 | 2.940 | 112,349 | -0.14(-4.55%) |
Feb 16, 2018 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) | |
Feb 15, 2018 | 3.280 | 3.280 | 3.030 | 3.090 | 118,509 | -0.12(-3.74%) |
Feb 14, 2018 | 2.970 | 3.220 | 2.960 | 3.210 | 315,949 | +0.25(+8.45%) |
Feb 13, 2018 | 3.070 | 3.070 | 2.910 | 2.960 | 120,307 | -0.04(-1.33%) |
Feb 12, 2018 | 2.830 | 3.050 | 2.830 | 3.000 | 156,973 | +0.17(+6.01%) |
Feb 09, 2018 | 3.000 | 3.000 | 2.810 | 2.830 | 156,510 | -0.14(-4.71%) |
Feb 08, 2018 | 2.900 | 3.060 | 2.900 | 2.970 | 83,695 | +0.05(+1.71%) |
Feb 07, 2018 | 2.980 | 2.990 | 2.880 | 2.920 | 146,527 | -0.05(-1.68%) |
Feb 06, 2018 | 2.970 | 3.270 | 2.950 | 2.970 | 325,171 | -0.05(-1.66%) |
Feb 05, 2018 | 3.010 | 3.069 | 2.978 | 3.020 | 119,336 | -0.02(-0.66%) |
Feb 02, 2018 | 3.180 | 3.200 | 3.010 | 3.040 | 183,434 | -0.20(-6.17%) |
Feb 01, 2018 | 3.250 | 3.260 | 3.200 | 3.240 | 73,464 | -0.02(-0.61%) |
Jan 31, 2018 | 3.250 | 3.330 | 3.200 | 3.260 | 92,982 | +0.03(+0.93%) |
Jan 30, 2018 | 3.310 | 3.320 | 3.200 | 3.230 | 130,836 | -0.07(-2.12%) |
Jan 29, 2018 | 3.370 | 3.440 | 3.270 | 3.300 | 98,246 | -0.14(-4.07%) |
Jan 26, 2018 | 3.420 | 3.490 | 3.385 | 3.440 | 109,274 | +0.01(+0.29%) |
Jan 25, 2018 | 3.630 | 3.650 | 3.430 | 3.430 | 98,294 | -0.18(-4.99%) |
Jan 24, 2018 | 3.620 | 3.690 | 3.550 | 3.610 | 128,144 | +0.09(+2.56%) |
Jan 23, 2018 | 3.400 | 3.560 | 3.330 | 3.520 | 215,435 | +0.12(+3.53%) |
Jan 22, 2018 | 3.500 | 3.510 | 3.380 | 3.400 | 112,078 | -0.12(-3.41%) |
Jan 19, 2018 | 3.540 | 3.580 | 3.470 | 3.520 | 80,933 | -0.01(-0.28%) |
Jan 18, 2018 | 3.640 | 3.640 | 3.500 | 3.530 | 141,762 | -0.06(-1.67%) |
Jan 17, 2018 | 3.710 | 3.750 | 3.590 | 3.590 | 133,552 | -0.17(-4.52%) |
Jan 16, 2018 | 3.690 | 3.796 | 3.650 | 3.760 | 160,798 | +0.12(+3.30%) |
Jan 12, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.02(+0.55%) | |
Jan 11, 2018 | 3.540 | 3.640 | 3.520 | 3.620 | 119,823 | +0.10(+2.84%) |
Jan 10, 2018 | 3.460 | 3.600 | 3.460 | 3.520 | 119,895 | +0.06(+1.73%) |
Jan 09, 2018 | 3.540 | 3.540 | 3.370 | 3.460 | 146,290 | -0.01(-0.29%) |
Jan 08, 2018 | 3.650 | 3.670 | 3.450 | 3.470 | 158,394 | -0.18(-4.93%) |
Jan 05, 2018 | 3.640 | 3.723 | 3.640 | 3.650 | 73,170 | -0.06(-1.62%) |
Jan 04, 2018 | 3.660 | 3.740 | 3.580 | 3.710 | 151,072 | +0.05(+1.37%) |
Jan 03, 2018 | 3.800 | 3.800 | 3.609 | 3.660 | 122,771 | -0.08(-2.14%) |