Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.707 | 2.707 | 2.707 | 0 | +0.11(+4.18%) | |
Mar 28, 2018 | 2.726 | 2.736 | 2.598 | 2.598 | 1,814,043 | -0.15(-5.40%) |
Mar 27, 2018 | 2.884 | 2.934 | 2.736 | 2.746 | 1,213,461 | -0.14(-4.79%) |
Mar 26, 2018 | 2.825 | 2.884 | 2.800 | 2.884 | 1,438,481 | +0.10(+3.55%) |
Mar 23, 2018 | 2.914 | 3.003 | 2.767 | 2.786 | 2,825,673 | -0.09(-3.09%) |
Mar 22, 2018 | 2.894 | 2.953 | 2.845 | 2.874 | 1,457,456 | -0.11(-3.64%) |
Mar 21, 2018 | 2.786 | 2.993 | 2.776 | 2.983 | 3,200,412 | +0.26(+9.42%) |
Mar 20, 2018 | 2.736 | 2.786 | 2.726 | 2.726 | 1,231,487 | +0.03(+1.10%) |
Mar 19, 2018 | 2.726 | 2.786 | 2.657 | 2.697 | 1,066,884 | -0.06(-2.15%) |
Mar 16, 2018 | 2.707 | 2.786 | 2.652 | 2.756 | 1,513,045 | +0.05(+1.82%) |
Mar 15, 2018 | 2.795 | 2.795 | 2.657 | 2.707 | 1,123,994 | -0.05(-1.79%) |
Mar 14, 2018 | 2.825 | 2.825 | 2.716 | 2.756 | 1,634,098 | -0.04(-1.41%) |
Mar 13, 2018 | 2.884 | 2.929 | 2.766 | 2.795 | 2,292,981 | -0.07(-2.41%) |
Mar 12, 2018 | 2.884 | 2.914 | 2.795 | 2.865 | 1,882,511 | -0.01(-0.34%) |
Mar 09, 2018 | 2.944 | 2.993 | 2.865 | 2.874 | 2,154,960 | +0.07(+2.47%) |
Mar 08, 2018 | 2.835 | 2.855 | 2.746 | 2.805 | 1,568,478 | -0.02(-0.70%) |
Mar 07, 2018 | 2.707 | 2.825 | 2,842,198 | -0.01(-0.35%) | ||
Mar 06, 2018 | 2.934 | 2.983 | 2.771 | 2.835 | 5,055,412 | +0.13(+4.74%) |
Mar 05, 2018 | 2.469 | 2.726 | 2.450 | 2.707 | 2,217,271 | +0.24(+9.60%) |
Mar 02, 2018 | 2.371 | 2.479 | 2.341 | 2.469 | 1,168,917 | +0.06(+2.46%) |
Mar 01, 2018 | 2.499 | 2.529 | 2.361 | 2.410 | 2,162,804 | -0.11(-4.31%) |
Feb 28, 2018 | 2.697 | 2.716 | 2.509 | 2.519 | 1,466,751 | -0.16(-5.90%) |
Feb 27, 2018 | 2.756 | 2.776 | 2.657 | 2.677 | 1,736,570 | -0.08(-2.87%) |
Feb 26, 2018 | 2.677 | 2.766 | 2.657 | 2.756 | 1,249,775 | +0.10(+3.72%) |
Feb 23, 2018 | 2.568 | 2.657 | 2.568 | 2.657 | 1,168,012 | +0.10(+3.86%) |
Feb 22, 2018 | 2.558 | 1,252,387 | +0.06(+2.37%) | |||
Feb 21, 2018 | 2.529 | 2.588 | 2.489 | 2.499 | 945,536 | -0.05(-1.94%) |
Feb 20, 2018 | 2.529 | 2.583 | 2.519 | 2.548 | 1,101,992 | +0.02(+0.78%) |
Feb 16, 2018 | 2.529 | 2.529 | 2.529 | 0 | -0.03(-1.16%) | |
Feb 15, 2018 | 2.608 | 2.608 | 2.461 | 2.558 | 1,591,587 | -0.05(-1.89%) |
Feb 14, 2018 | 2.450 | 2.618 | 2.381 | 2.608 | 1,564,563 | +0.13(+5.18%) |
Feb 13, 2018 | 2.529 | 2.529 | 2.440 | 2.479 | 1,293,862 | -0.11(-4.20%) |
Feb 12, 2018 | 2.548 | 2.608 | 2.499 | 2.588 | 1,820,285 | +0.10(+3.97%) |
Feb 09, 2018 | 2.499 | 2.519 | 2.351 | 2.489 | 2,479,745 | +0.00(+0.00%) |
Feb 08, 2018 | 2.627 | 2.667 | 2.489 | 2.489 | 2,043,220 | -0.14(-5.26%) |
Feb 07, 2018 | 2.776 | 2.786 | 2.598 | 2.627 | 2,151,267 | -0.15(-5.34%) |
Feb 06, 2018 | 2.618 | 2.805 | 2.588 | 2.776 | 2,350,351 | +0.04(+1.44%) |
Feb 05, 2018 | 2.776 | 2.825 | 2.672 | 2.736 | 2,430,249 | -0.09(-3.15%) |
Feb 02, 2018 | 2.953 | 2.953 | 2.766 | 2.825 | 2,975,925 | -0.19(-6.23%) |
Feb 01, 2018 | 3.023 | 3.102 | 2.968 | 3.013 | 2,367,386 | +0.01(+0.33%) |
Jan 31, 2018 | 3.032 | 3.062 | 2.934 | 3.003 | 2,297,921 | -0.02(-0.65%) |
Jan 30, 2018 | 3.102 | 3.121 | 3.072 | 3.023 | 2,503,427 | -0.16(-4.97%) |
Jan 29, 2018 | 3.270 | 3.299 | 3.171 | 3.181 | 1,770,120 | -0.14(-4.17%) |
Jan 26, 2018 | 3.319 | 3.388 | 3.289 | 3.319 | 1,233,553 | +0.00(+0.00%) |
Jan 25, 2018 | 3.457 | 3.497 | 3.309 | 3.319 | 2,255,613 | -0.10(-2.89%) |
Jan 24, 2018 | 3.408 | 3.437 | 3.319 | 3.418 | 2,178,402 | +0.01(+0.29%) |
Jan 23, 2018 | 3.309 | 3.428 | 3.279 | 3.408 | 2,198,130 | +0.12(+3.60%) |
Jan 22, 2018 | 3.260 | 3.309 | 3.181 | 3.289 | 1,728,263 | +0.07(+2.15%) |
Jan 19, 2018 | 3.220 | 3.245 | 3.141 | 3.220 | 1,340,868 | -0.03(-0.91%) |
Jan 18, 2018 | 3.309 | 3.353 | 3.220 | 3.250 | 1,950,402 | -0.05(-1.50%) |
Jan 17, 2018 | 3.230 | 3.349 | 3.200 | 3.299 | 2,349,892 | +0.06(+1.83%) |
Jan 16, 2018 | 3.358 | 3.368 | 3.215 | 3.240 | 2,707,230 | -0.06(-1.80%) |
Jan 12, 2018 | 3.299 | 3.299 | 3.299 | 0 | +0.05(+1.52%) | |
Jan 11, 2018 | 3.240 | 3.328 | 3.210 | 3.250 | 3,018,709 | +0.08(+2.49%) |
Jan 10, 2018 | 3.210 | 3.279 | 3.141 | 3.171 | 1,980,643 | +0.02(+0.63%) |
Jan 09, 2018 | 3.092 | 3.171 | 3.013 | 3.151 | 2,756,706 | +0.10(+3.24%) |
Jan 08, 2018 | 3.111 | 3.111 | 3.007 | 3.052 | 1,389,277 | -0.02(-0.64%) |
Jan 05, 2018 | 3.181 | 3.181 | 3.052 | 3.072 | 2,446,192 | -0.17(-5.18%) |
Jan 04, 2018 | 3.230 | 3.279 | 3.161 | 3.240 | 2,277,779 | +0.02(+0.61%) |
Jan 03, 2018 | 3.141 | 3.240 | 3.111 | 3.220 | 2,131,645 | +0.16(+5.16%) |