Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.760 | 2.880 | 2.740 | 2.870 | 507,743 | +0.13(+4.74%) |
Feb 27, 2018 | 2.760 | 2.880 | 2.730 | 2.740 | 831,975 | -0.05(-1.79%) |
Feb 26, 2018 | 2.950 | 2.960 | 2.720 | 2.790 | 1,395,618 | -0.15(-5.10%) |
Feb 23, 2018 | 2.830 | 2.970 | 2.800 | 2.940 | 693,479 | +0.14(+5.00%) |
Feb 22, 2018 | 2.660 | 2.880 | 2.620 | 2.800 | 1,029,846 | +0.17(+6.46%) |
Feb 21, 2018 | 2.790 | 2.790 | 2.620 | 2.630 | 957,966 | -0.13(-4.71%) |
Feb 20, 2018 | 2.650 | 2.790 | 2.620 | 2.760 | 1,582,193 | +0.12(+4.55%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Feb 15, 2018 | 2.460 | 2.560 | 2.350 | 2.560 | 995,172 | +0.15(+6.22%) |
Feb 14, 2018 | 2.630 | 2.720 | 2.350 | 2.410 | 2,639,178 | -0.23(-8.88%) |
Feb 13, 2018 | 2.510 | 2.655 | 2.420 | 2.645 | 1,655,309 | +0.15(+6.22%) |
Feb 12, 2018 | 2.250 | 2.500 | 2.250 | 2.490 | 3,374,380 | +0.40(+19.14%) |
Feb 09, 2018 | 2.200 | 2.200 | 2.030 | 2.090 | 468,699 | -0.08(-3.69%) |
Feb 08, 2018 | 2.200 | 2.110 | 2.170 | 772,804 | +0.02(+0.93%) | |
Feb 07, 2018 | 2.130 | 2.220 | 2.100 | 2.150 | 545,434 | +0.03(+1.42%) |
Feb 06, 2018 | 1.950 | 2.150 | 1.950 | 2.120 | 321,331 | +0.10(+4.95%) |
Feb 05, 2018 | 2.050 | 2.100 | 2.000 | 2.020 | 529,868 | -0.07(-3.35%) |
Feb 02, 2018 | 2.080 | 2.140 | 2.060 | 2.090 | 265,527 | -0.02(-0.95%) |
Feb 01, 2018 | 2.060 | 2.115 | 2.060 | 2.110 | 191,648 | +0.03(+1.44%) |
Jan 31, 2018 | 2.170 | 2.190 | 2.060 | 2.080 | 313,335 | -0.09(-4.15%) |
Jan 30, 2018 | 2.110 | 2.190 | 2.069 | 2.170 | 419,864 | +0.01(+0.46%) |
Jan 29, 2018 | 2.180 | 2.290 | 2.140 | 2.160 | 549,374 | -0.02(-0.92%) |
Jan 26, 2018 | 2.170 | 2.200 | 2.150 | 2.180 | 153,445 | +0.01(+0.46%) |
Jan 25, 2018 | 2.180 | 2.200 | 2.160 | 2.170 | 107,054 | -0.02(-0.91%) |
Jan 24, 2018 | 2.250 | 2.261 | 2.140 | 2.190 | 367,100 | -0.06(-2.67%) |
Jan 23, 2018 | 2.180 | 2.300 | 2.150 | 2.250 | 701,702 | +0.07(+3.21%) |
Jan 22, 2018 | 2.170 | 2.190 | 2.100 | 2.180 | 287,063 | +0.01(+0.46%) |
Jan 19, 2018 | 2.130 | 2.190 | 2.115 | 2.170 | 313,401 | +0.03(+1.40%) |
Jan 18, 2018 | 2.170 | 2.175 | 2.100 | 2.140 | 183,058 | -0.02(-0.93%) |
Jan 17, 2018 | 2.080 | 2.180 | 2.070 | 2.160 | 316,726 | +0.08(+3.85%) |
Jan 16, 2018 | 2.160 | 2.190 | 2.060 | 2.080 | 363,838 | -0.07(-3.26%) |
Jan 12, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.07(+3.37%) | |
Jan 11, 2018 | 2.060 | 2.110 | 2.060 | 2.080 | 188,589 | +0.02(+0.97%) |
Jan 10, 2018 | 2.080 | 2.100 | 2.050 | 2.060 | 122,459 | -0.02(-0.96%) |
Jan 09, 2018 | 2.070 | 2.110 | 2.044 | 2.080 | 331,081 | +0.00(+0.00%) |
Jan 08, 2018 | 2.090 | 2.110 | 2.020 | 2.080 | 388,231 | -0.03(-1.42%) |
Jan 05, 2018 | 2.150 | 2.150 | 2.070 | 2.110 | 274,487 | -0.01(-0.47%) |
Jan 04, 2018 | 2.020 | 2.140 | 2.000 | 2.120 | 886,752 | +0.10(+4.95%) |
Jan 03, 2018 | 2.030 | 2.070 | 1.960 | 2.020 | 435,582 | -0.01(-0.49%) |
Jan 02, 2018 | 2.000 | 2.030 | 2.000 | 2.030 | 384,448 | +0.05(+2.53%) |
Dec 29, 2017 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
Dec 28, 2017 | 1.900 | 2.030 | 1.890 | 2.000 | 789,401 | +0.10(+5.26%) |
Dec 27, 2017 | 1.850 | 1.920 | 1.850 | 1.900 | 266,007 | +0.03(+1.60%) |
Dec 26, 2017 | 1.930 | 1.960 | 1.860 | 1.870 | 505,070 | -0.06(-3.11%) |
Dec 22, 2017 | 1.960 | 1.970 | 1.905 | 1.930 | 391,731 | -0.03(-1.53%) |
Dec 21, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 346,106 | -0.01(-0.51%) |
Dec 20, 2017 | 1.960 | 1.993 | 1.960 | 1.970 | 306,707 | -0.01(-0.51%) |
Dec 19, 2017 | 2.060 | 2.070 | 1.961 | 1.980 | 950,864 | -0.09(-4.35%) |
Dec 18, 2017 | 2.070 | 2.170 | 2.030 | 2.070 | 856,945 | +0.05(+2.48%) |
Dec 15, 2017 | 2.000 | 2.035 | 1.980 | 2.020 | 449,827 | +0.02(+1.00%) |
Dec 14, 2017 | 2.000 | 2.030 | 1.970 | 2.000 | 585,142 | -0.02(-0.99%) |
Dec 13, 2017 | 2.030 | 2.080 | 2.010 | 2.020 | 359,710 | -0.03(-1.46%) |
Dec 12, 2017 | 2.130 | 2.149 | 2.020 | 2.050 | 429,534 | -0.06(-2.84%) |
Dec 11, 2017 | 2.160 | 2.189 | 2.110 | 2.110 | 370,412 | -0.05(-2.31%) |
Dec 08, 2017 | 2.160 | 2.215 | 2.150 | 2.160 | 305,242 | +0.00(+0.00%) |
Dec 07, 2017 | 2.160 | 2.190 | 2.120 | 2.160 | 570,775 | -0.01(-0.46%) |
Dec 06, 2017 | 2.210 | 2.360 | 2.110 | 2.170 | 1,454,090 | -0.07(-3.13%) |
Dec 05, 2017 | 2.070 | 2.380 | 2.060 | 2.240 | 1,678,033 | +0.15(+7.18%) |
Dec 04, 2017 | 2.200 | 2.040 | 2.090 | 2,653,636 | +0.20(+10.58%) |