Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.690 | 1.700 | 1.630 | 1.650 | 2,372,191 | -0.05(-2.94%) |
Feb 27, 2018 | 1.710 | 1.720 | 1.690 | 1.700 | 1,021,266 | -0.02(-0.87%) |
Feb 26, 2018 | 1.755 | 1.760 | 1.710 | 1.715 | 1,660,720 | -0.03(-2.00%) |
Feb 23, 2018 | 1.720 | 1.760 | 1.710 | 1.750 | 1,783,285 | +0.04(+2.34%) |
Feb 22, 2018 | 1.770 | 1.779 | 1.670 | 1.710 | 2,767,837 | -0.04(-2.29%) |
Feb 21, 2018 | 1.670 | 1.780 | 1.580 | 1.750 | 9,438,444 | +0.05(+3.02%) |
Feb 20, 2018 | 1.790 | 1.860 | 1.690 | 1.699 | 6,367,205 | -0.09(-4.83%) |
Feb 16, 2018 | 1.785 | 1.785 | 1.785 | 0 | +0.06(+3.78%) | |
Feb 15, 2018 | 1.730 | 1.800 | 1.690 | 1.720 | 5,082,730 | -0.07(-3.91%) |
Feb 14, 2018 | 1.860 | 1.880 | 1.720 | 1.790 | 8,887,738 | -0.07(-3.76%) |
Feb 13, 2018 | 1.870 | 1.890 | 1.850 | 1.860 | 3,047,019 | -0.01(-0.53%) |
Feb 12, 2018 | 1.890 | 1.940 | 1.870 | 1.870 | 3,716,715 | -0.02(-1.06%) |
Feb 09, 2018 | 1.910 | 1.970 | 1.860 | 1.890 | 4,357,907 | -0.02(-1.05%) |
Feb 08, 2018 | 1.960 | 1.970 | 1.900 | 1.910 | 2,422,523 | -0.04(-2.05%) |
Feb 07, 2018 | 1.980 | 2.070 | 1.920 | 1.950 | 2,501,805 | +0.02(+1.30%) |
Feb 06, 2018 | 1.880 | 1.940 | 1.870 | 1.925 | 6,339,880 | -0.02(-1.03%) |
Feb 05, 2018 | 1.995 | 2.070 | 1.920 | 1.945 | 4,309,404 | -0.05(-2.75%) |
Feb 02, 2018 | 2.060 | 2.060 | 1.990 | 2.000 | 3,292,535 | -0.06(-2.91%) |
Feb 01, 2018 | 2.060 | 2.070 | 2.040 | 2.060 | 1,655,471 | -0.01(-0.48%) |
Jan 31, 2018 | 2.080 | 2.120 | 2.040 | 2.070 | 2,370,822 | +0.01(+0.49%) |
Jan 30, 2018 | 2.070 | 2.090 | 2.060 | 2.060 | 3,267,099 | -0.02(-0.96%) |
Jan 29, 2018 | 2.090 | 2.110 | 2.060 | 2.080 | 2,719,965 | +0.00(+0.00%) |
Jan 26, 2018 | 2.120 | 2.130 | 2.060 | 2.080 | 3,538,849 | -0.03(-1.42%) |
Jan 25, 2018 | 2.150 | 2.170 | 2.100 | 2.110 | 2,727,732 | -0.01(-0.47%) |
Jan 24, 2018 | 2.150 | 2.190 | 2.110 | 2.120 | 2,214,335 | -0.03(-1.40%) |
Jan 23, 2018 | 2.060 | 2.210 | 2.060 | 2.150 | 3,379,865 | +0.08(+3.86%) |
Jan 22, 2018 | 2.210 | 2.230 | 2.040 | 2.070 | 6,844,540 | -0.14(-6.33%) |
Jan 19, 2018 | 2.260 | 2.270 | 2.200 | 2.210 | 1,717,115 | -0.05(-2.21%) |
Jan 18, 2018 | 2.340 | 2.380 | 2.230 | 2.260 | 5,295,287 | -0.04(-1.74%) |
Jan 17, 2018 | 2.160 | 2.310 | 2.160 | 2.300 | 6,163,630 | +0.14(+6.37%) |
Jan 16, 2018 | 2.100 | 2.200 | 2.100 | 2.162 | 3,467,563 | +0.01(+0.62%) |
Jan 12, 2018 | 2.149 | 2.149 | 2.149 | 0 | -0.04(-1.87%) | |
Jan 11, 2018 | 2.200 | 2.230 | 2.190 | 2.190 | 3,515,867 | +0.00(+0.00%) |
Jan 10, 2018 | 2.310 | 2.380 | 2.180 | 2.190 | 5,146,146 | -0.08(-3.52%) |
Jan 09, 2018 | 2.010 | 2.320 | 2.000 | 2.270 | 11,689,871 | +0.24(+11.82%) |
Jan 08, 2018 | 2.200 | 2.210 | 1.810 | 2.030 | 29,176,360 | -0.19(-8.56%) |
Jan 05, 2018 | 2.409 | 2.420 | 2.200 | 2.220 | 17,226,560 | -0.22(-9.02%) |
Jan 04, 2018 | 2.531 | 2.550 | 2.420 | 2.440 | 7,704,336 | -0.08(-3.17%) |
Jan 03, 2018 | 2.590 | 2.590 | 2.500 | 2.520 | 4,008,938 | -0.04(-1.56%) |
Jan 02, 2018 | 2.641 | 2.650 | 2.560 | 2.560 | 5,471,733 | -0.09(-3.40%) |
Dec 29, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.38%) | |
Dec 28, 2017 | 2.660 | 2.670 | 2.640 | 2.660 | 2,828,242 | -0.01(-0.37%) |
Dec 27, 2017 | 2.705 | 2.710 | 2.650 | 2.670 | 4,108,354 | -0.06(-2.20%) |
Dec 26, 2017 | 2.770 | 2.770 | 2.710 | 2.730 | 3,175,853 | -0.04(-1.44%) |
Dec 22, 2017 | 2.850 | 2.850 | 2.750 | 2.770 | 3,495,440 | -0.06(-2.12%) |
Dec 21, 2017 | 2.830 | 3.000 | 2.750 | 2.830 | 10,414,947 | +0.10(+3.47%) |
Dec 20, 2017 | 2.775 | 2.790 | 2.730 | 2.735 | 1,860,517 | -0.02(-0.55%) |
Dec 19, 2017 | 2.750 | 2.845 | 2.730 | 2.750 | 1,658,535 | -0.01(-0.36%) |
Dec 18, 2017 | 2.681 | 2.850 | 2.670 | 2.760 | 5,906,932 | +0.06(+2.22%) |
Dec 15, 2017 | 2.695 | 2.730 | 2.650 | 2.700 | 2,524,866 | +0.01(+0.37%) |
Dec 14, 2017 | 2.715 | 2.740 | 2.680 | 2.690 | 3,211,215 | -0.03(-1.02%) |
Dec 13, 2017 | 2.720 | 2.760 | 2.700 | 2.718 | 1,923,876 | -0.00(-0.08%) |
Dec 12, 2017 | 2.735 | 2.770 | 2.710 | 2.720 | 2,263,344 | -0.02(-0.65%) |
Dec 11, 2017 | 2.765 | 2.790 | 2.700 | 2.738 | 3,027,124 | -0.05(-1.87%) |
Dec 08, 2017 | 2.900 | 2.940 | 2.750 | 2.790 | 4,530,781 | -0.08(-2.79%) |
Dec 07, 2017 | 3.000 | 3.100 | 2.680 | 2.870 | 10,425,780 | -0.09(-3.04%) |
Dec 06, 2017 | 2.980 | 3.010 | 2.900 | 2.960 | 3,256,989 | -0.01(-0.41%) |
Dec 05, 2017 | 2.970 | 3.000 | 2.925 | 2.972 | 1,623,995 | +0.00(+0.08%) |
Dec 04, 2017 | 2.895 | 3.000 | 2.890 | 2.970 | 2,732,101 | +0.08(+2.77%) |