Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.640 | 2.670 | 42,818 | +0.02(+0.75%) |
Mar 27, 2018 | 2.520 | 2.700 | 2.510 | 2.650 | 82,957 | +0.14(+5.58%) |
Mar 26, 2018 | 2.660 | 2.670 | 2.510 | 2.510 | 18,477 | -0.16(-5.99%) |
Mar 23, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 7,613 | +0.07(+2.69%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.600 | 2.600 | 5,982 | -0.04(-1.52%) |
Mar 21, 2018 | 2.560 | 2.700 | 2.530 | 2.640 | 13,815 | +0.09(+3.53%) |
Mar 20, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 34,350 | -0.10(-3.77%) |
Mar 19, 2018 | 2.650 | 2.690 | 2.600 | 2.650 | 50,455 | -0.10(-3.64%) |
Mar 16, 2018 | 2.730 | 2.770 | 2.730 | 2.750 | 2,420 | +0.00(+0.00%) |
Mar 15, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 14,600 | +0.04(+1.48%) |
Mar 14, 2018 | 2.770 | 2.770 | 2.680 | 2.710 | 19,730 | -0.07(-2.52%) |
Mar 13, 2018 | 2.860 | 2.860 | 2.780 | 2.780 | 6,200 | +0.00(+0.00%) |
Mar 12, 2018 | 2.880 | 2.880 | 2.710 | 2.780 | 8,760 | +0.05(+1.83%) |
Mar 09, 2018 | 2.790 | 2.800 | 2.720 | 2.730 | 3,247 | -0.03(-1.09%) |
Mar 08, 2018 | 2.850 | 2.930 | 2.760 | 2.760 | 26,760 | -0.06(-2.13%) |
Mar 07, 2018 | 2.720 | 2.960 | 2.700 | 2.820 | 40,689 | +0.10(+3.68%) |
Mar 06, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 13,000 | -0.06(-2.16%) |
Mar 05, 2018 | 2.750 | 2.780 | 2.710 | 2.780 | 9,427 | +0.05(+1.83%) |
Mar 02, 2018 | 2.700 | 2.800 | 2.700 | 2.730 | 11,520 | +0.03(+1.11%) |
Mar 01, 2018 | 2.790 | 2.790 | 2.610 | 2.700 | 14,581 | +0.00(+0.00%) |
Feb 28, 2018 | 2.700 | 2.730 | 2.620 | 2.700 | 2,728 | +0.00(+0.00%) |
Feb 27, 2018 | 2.780 | 2.780 | 2.560 | 2.700 | 42,196 | -0.06(-2.17%) |
Feb 26, 2018 | 2.780 | 2.820 | 2.750 | 2.760 | 18,230 | -0.06(-2.13%) |
Feb 23, 2018 | 2.800 | 2.860 | 2.800 | 2.820 | 9,000 | -0.02(-0.70%) |
Feb 22, 2018 | 2.890 | 2.890 | 2.840 | 2.840 | 7,240 | -0.05(-1.73%) |
Feb 21, 2018 | 2.910 | 2.950 | 2.850 | 2.890 | 41,582 | +0.06(+2.12%) |
Feb 20, 2018 | 2.830 | 2.880 | 2.760 | 2.830 | 16,156 | +0.12(+4.43%) |
Feb 16, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.10(-3.56%) | |
Feb 15, 2018 | 2.760 | 2.860 | 2.720 | 2.810 | 6,300 | +0.09(+3.31%) |
Feb 14, 2018 | 2.750 | 2.770 | 2.630 | 2.720 | 33,668 | -0.03(-1.09%) |
Feb 13, 2018 | 2.750 | 2.750 | 2.700 | 2.750 | 33,601 | +0.03(+1.10%) |
Feb 12, 2018 | 2.750 | 2.750 | 2.720 | 2.720 | 19,049 | -0.03(-1.09%) |
Feb 09, 2018 | 2.840 | 2.840 | 2.750 | 2.750 | 43,628 | -0.09(-3.17%) |
Feb 08, 2018 | 2.960 | 2.960 | 2.840 | 2.840 | 40,280 | -0.16(-5.33%) |
Feb 07, 2018 | 2.930 | 3.000 | 2.930 | 3.000 | 20,630 | +0.10(+3.45%) |
Feb 06, 2018 | 2.920 | 2.860 | 2.900 | 66,926 | -0.07(-2.36%) | |
Feb 05, 2018 | 2.970 | 2.970 | 2.950 | 2.970 | 62,939 | +0.00(+0.00%) |
Feb 02, 2018 | 3.080 | 3.080 | 2.950 | 2.970 | 26,909 | -0.08(-2.62%) |
Feb 01, 2018 | 3.050 | 3.080 | 3.030 | 3.050 | 14,260 | +0.02(+0.66%) |
Jan 31, 2018 | 2.990 | 3.070 | 2.930 | 3.030 | 32,193 | +0.05(+1.68%) |
Jan 30, 2018 | 3.060 | 3.060 | 2.970 | 2.980 | 31,198 | -0.03(-1.00%) |
Jan 29, 2018 | 2.980 | 3.010 | 2.870 | 3.010 | 52,097 | +0.03(+1.01%) |
Jan 26, 2018 | 2.950 | 2.990 | 2.900 | 2.980 | 17,590 | +0.01(+0.34%) |
Jan 25, 2018 | 2.960 | 3.000 | 2.900 | 2.970 | 21,350 | -0.01(-0.34%) |
Jan 24, 2018 | 2.840 | 3.080 | 2.840 | 2.980 | 129,976 | +0.14(+4.93%) |
Jan 23, 2018 | 2.910 | 2.950 | 2.700 | 2.840 | 65,113 | -0.07(-2.41%) |
Jan 22, 2018 | 3.040 | 3.040 | 2.900 | 2.910 | 28,226 | -0.08(-2.68%) |
Jan 19, 2018 | 3.120 | 3.150 | 2.980 | 2.990 | 39,084 | -0.10(-3.24%) |
Jan 18, 2018 | 3.100 | 3.100 | 2.900 | 3.090 | 51,020 | +0.08(+2.66%) |
Jan 17, 2018 | 2.950 | 3.010 | 2.940 | 3.010 | 37,679 | +0.10(+3.44%) |
Jan 16, 2018 | 2.930 | 2.950 | 2.910 | 2.910 | 15,220 | -0.04(-1.36%) |
Jan 15, 2018 | 2.950 | 2.960 | 2.900 | 2.950 | 42,516 | +0.05(+1.72%) |
Jan 12, 2018 | 2.890 | 2.920 | 2.850 | 2.900 | 61,621 | +0.17(+6.23%) |
Jan 11, 2018 | 2.810 | 2.820 | 2.620 | 2.730 | 129,147 | +0.13(+5.00%) |
Jan 10, 2018 | 2.600 | 2.660 | 2.500 | 2.600 | 43,089 | +0.05(+1.96%) |
Jan 09, 2018 | 2.750 | 2.750 | 2.550 | 2.550 | 76,704 | -0.16(-5.90%) |
Jan 08, 2018 | 2.840 | 2.850 | 2.510 | 2.710 | 127,880 | -0.07(-2.52%) |
Jan 05, 2018 | 2.960 | 2.960 | 2.750 | 2.780 | 63,090 | -0.11(-3.81%) |
Jan 04, 2018 | 2.850 | 3.000 | 2.610 | 2.890 | 111,436 | +0.09(+3.21%) |
Jan 03, 2018 | 2.850 | 2.850 | 2.500 | 2.800 | 192,533 | +0.06(+2.19%) |