Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.463 | 3.483 | 3.273 | 3.279 | 28,750,386 | -0.06(-1.77%) |
Feb 27, 2018 | 3.450 | 3.463 | 3.325 | 3.338 | 13,440,705 | -0.10(-3.05%) |
Feb 26, 2018 | 3.450 | 3.365 | 3.443 | 12,548,695 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.253 | 3.351 | 3.247 | 3.351 | 13,270,142 | +0.12(+3.65%) |
Feb 22, 2018 | 3.227 | 3.233 | 17,207,912 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.325 | 3.368 | 3.227 | 3.233 | 29,957,534 | +0.01(+0.20%) |
Feb 20, 2018 | 3.266 | 3.325 | 3.188 | 3.227 | 24,033,632 | -0.05(-1.40%) |
Feb 16, 2018 | 3.273 | 3.273 | 3.273 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.050 | 3.069 | 3.004 | 3.063 | 13,654,040 | +0.02(+0.65%) |
Feb 14, 2018 | 2.833 | 3.063 | 2.807 | 3.043 | 14,561,259 | +0.16(+5.69%) |
Feb 13, 2018 | 2.846 | 2.912 | 2.840 | 2.879 | 5,526,771 | +0.02(+0.69%) |
Feb 12, 2018 | 2.814 | 2.912 | 2.794 | 2.860 | 9,518,216 | +0.05(+1.63%) |
Feb 09, 2018 | 2.755 | 2.833 | 2.656 | 2.814 | 15,575,883 | +0.10(+3.87%) |
Feb 08, 2018 | 2.866 | 2.866 | 2.728 | 2.709 | 14,086,759 | -0.10(-3.50%) |
Feb 07, 2018 | 2.892 | 2.938 | 2.794 | 2.807 | 12,159,855 | -0.10(-3.60%) |
Feb 06, 2018 | 2.748 | 2.951 | 2.735 | 2.912 | 23,930,466 | +0.13(+4.72%) |
Feb 05, 2018 | 2.899 | 2.925 | 2.702 | 2.781 | 25,965,028 | -0.12(-4.29%) |
Feb 02, 2018 | 2.984 | 3.043 | 2.899 | 2.905 | 46,304,696 | -0.07(-2.42%) |
Feb 01, 2018 | 2.991 | 3.076 | 2.951 | 2.978 | 28,386,768 | +0.04(+1.34%) |
Jan 31, 2018 | 3.115 | 3.135 | 2.935 | 2.938 | 33,869,400 | -0.08(-2.61%) |
Jan 30, 2018 | 2.984 | 3.030 | 2.978 | 3.017 | 13,597,919 | +0.01(+0.44%) |
Jan 29, 2018 | 3.050 | 3.069 | 2.991 | 3.004 | 12,589,101 | -0.07(-2.35%) |
Jan 26, 2018 | 2.971 | 3.112 | 2.965 | 3.076 | 14,505,145 | +0.10(+3.53%) |
Jan 25, 2018 | 2.945 | 3.096 | 2.938 | 2.971 | 13,712,339 | +0.01(+0.22%) |
Jan 24, 2018 | 2.899 | 2.984 | 2.879 | 2.965 | 24,494,246 | +0.17(+6.10%) |
Jan 23, 2018 | 2.761 | 2.813 | 2.742 | 2.794 | 16,219,279 | -0.07(-2.52%) |
Jan 22, 2018 | 2.886 | 2.932 | 2.853 | 2.866 | 13,157,282 | -0.03(-1.13%) |
Jan 19, 2018 | 2.899 | 2.925 | 2.807 | 2.899 | 21,737,690 | -0.02(-0.67%) |
Jan 18, 2018 | 3.069 | 3.089 | 2.894 | 2.919 | 24,139,284 | -0.13(-4.30%) |
Jan 17, 2018 | 2.945 | 3.089 | 2.926 | 3.050 | 23,237,090 | +0.09(+2.88%) |
Jan 16, 2018 | 3.024 | 3.037 | 2.938 | 2.965 | 22,116,092 | -0.09(-3.00%) |
Jan 12, 2018 | 3.056 | 3.056 | 3.056 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.860 | 3.076 | 2.846 | 3.037 | 34,709,076 | +0.23(+8.18%) |
Jan 10, 2018 | 2.761 | 2.853 | 2.742 | 2.807 | 26,119,744 | -0.03(-0.93%) |
Jan 09, 2018 | 2.794 | 2.873 | 2.768 | 2.833 | 66,483,296 | +0.01(+0.47%) |
Jan 08, 2018 | 2.728 | 2.827 | 2.715 | 2.820 | 23,857,522 | +0.10(+3.86%) |
Jan 05, 2018 | 2.709 | 2.728 | 2.669 | 2.715 | 18,540,074 | +0.00(+0.00%) |
Jan 04, 2018 | 2.689 | 2.761 | 2.669 | 2.715 | 18,367,144 | +0.10(+3.76%) |
Jan 03, 2018 | 2.617 | 2.676 | 2.591 | 2.617 | 10,156,119 | +0.03(+1.27%) |
Jan 02, 2018 | 2.545 | 2.591 | 2.512 | 2.584 | 9,415,568 | +0.14(+5.91%) |
Dec 29, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.53%) | |
Dec 28, 2017 | 2.414 | 2.459 | 2.394 | 2.453 | 8,026,365 | +0.03(+1.08%) |
Dec 27, 2017 | 2.453 | 2.473 | 2.407 | 2.427 | 5,694,828 | -0.02(-0.80%) |
Dec 26, 2017 | 2.433 | 2.473 | 2.420 | 2.446 | 6,988,417 | +0.01(+0.54%) |
Dec 22, 2017 | 2.427 | 2.446 | 2.407 | 2.433 | 5,347,755 | -0.02(-0.80%) |
Dec 21, 2017 | 2.387 | 2.453 | 2.381 | 2.453 | 8,176,082 | +0.05(+1.91%) |
Dec 20, 2017 | 2.400 | 2.440 | 2.400 | 2.407 | 8,226,242 | +0.02(+0.82%) |
Dec 19, 2017 | 2.361 | 2.394 | 2.341 | 2.387 | 5,206,718 | +0.01(+0.55%) |
Dec 18, 2017 | 2.374 | 2.400 | 2.335 | 2.374 | 6,311,919 | +0.05(+1.97%) |
Dec 15, 2017 | 2.341 | 2.361 | 2.315 | 2.328 | 9,448,299 | +0.05(+2.01%) |
Dec 14, 2017 | 2.263 | 2.318 | 2.256 | 2.282 | 5,122,783 | -0.02(-0.85%) |
Dec 13, 2017 | 2.348 | 2.368 | 2.269 | 2.302 | 9,895,826 | -0.07(-3.04%) |
Dec 12, 2017 | 2.269 | 2.387 | 2.269 | 2.374 | 9,120,878 | +0.07(+3.13%) |
Dec 11, 2017 | 2.322 | 2.355 | 2.299 | 2.302 | 9,137,933 | +0.01(+0.57%) |
Dec 08, 2017 | 2.250 | 2.315 | 2.197 | 2.289 | 20,178,756 | +0.05(+2.05%) |
Dec 07, 2017 | 2.118 | 2.250 | 2.118 | 2.243 | 30,604,708 | +0.02(+0.89%) |
Dec 06, 2017 | 2.217 | 2.230 | 2.184 | 2.223 | 4,567,448 | +0.01(+0.59%) |
Dec 05, 2017 | 2.263 | 2.269 | 2.210 | 2.210 | 6,298,454 | -0.03(-1.46%) |
Dec 04, 2017 | 2.236 | 2.276 | 2.223 | 2.243 | 6,479,673 | +0.07(+3.01%) |