Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.763 | 2.773 | 2.724 | 2.727 | 4,520,103 | -0.04(-1.29%) |
Feb 27, 2018 | 2.784 | 2.791 | 2.763 | 2.763 | 5,307,554 | -0.03(-1.02%) |
Feb 26, 2018 | 2.777 | 2.805 | 2.763 | 2.791 | 5,852,439 | -0.01(-0.25%) |
Feb 23, 2018 | 2.784 | 2.798 | 2.763 | 2.798 | 3,958,236 | +0.01(+0.51%) |
Feb 22, 2018 | 2.791 | 2.812 | 2.777 | 2.784 | 7,690,453 | -0.02(-0.76%) |
Feb 21, 2018 | 2.827 | 2.851 | 2.802 | 2.805 | 22,233,030 | +0.06(+2.33%) |
Feb 20, 2018 | 2.756 | 2.763 | 2.734 | 2.741 | 5,683,775 | -0.02(-0.77%) |
Feb 16, 2018 | 2.763 | 2.763 | 2.763 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 2.741 | 2.756 | 2.720 | 2.756 | 4,298,192 | +0.02(+0.78%) |
Feb 14, 2018 | 2.649 | 2.734 | 2.649 | 2.734 | 5,384,648 | +0.04(+1.32%) |
Feb 13, 2018 | 2.677 | 2.699 | 2.663 | 2.699 | 14,958,999 | +0.03(+1.06%) |
Feb 12, 2018 | 2.670 | 2.685 | 2.649 | 2.670 | 5,571,888 | -0.02(-0.79%) |
Feb 09, 2018 | 2.677 | 2.706 | 2.614 | 2.692 | 10,933,177 | +0.01(+0.26%) |
Feb 08, 2018 | 2.784 | 2.788 | 2.699 | 2.685 | 8,513,883 | -0.01(-0.53%) |
Feb 07, 2018 | 2.713 | 2.727 | 2.709 | 2.699 | 12,123,754 | -0.03(-1.04%) |
Feb 06, 2018 | 2.649 | 2.741 | 2.649 | 2.727 | 16,497,595 | +0.03(+1.05%) |
Feb 05, 2018 | 2.763 | 2.780 | 2.670 | 2.699 | 8,322,031 | -0.10(-3.55%) |
Feb 02, 2018 | 2.841 | 2.841 | 2.791 | 2.798 | 6,740,489 | -0.07(-2.48%) |
Feb 01, 2018 | 2.869 | 2.883 | 2.841 | 2.869 | 6,253,920 | +0.01(+0.25%) |
Jan 31, 2018 | 2.869 | 2.876 | 2.848 | 2.862 | 6,370,296 | -0.01(-0.49%) |
Jan 30, 2018 | 2.883 | 2.887 | 2.876 | 2.876 | 5,573,961 | -0.05(-1.70%) |
Jan 29, 2018 | 2.912 | 2.937 | 2.905 | 2.926 | 6,345,759 | -0.01(-0.24%) |
Jan 26, 2018 | 2.933 | 2.947 | 2.919 | 2.933 | 5,685,645 | -0.01(-0.24%) |
Jan 25, 2018 | 2.983 | 2.990 | 2.933 | 2.940 | 6,524,730 | -0.04(-1.19%) |
Jan 24, 2018 | 2.962 | 2.976 | 2.954 | 2.976 | 5,153,127 | +0.04(+1.45%) |
Jan 23, 2018 | 2.926 | 2.933 | 2.919 | 2.933 | 4,165,516 | +0.01(+0.49%) |
Jan 22, 2018 | 2.891 | 2.919 | 2.883 | 2.919 | 5,405,130 | +0.02(+0.74%) |
Jan 19, 2018 | 2.869 | 2.905 | 2.862 | 2.898 | 15,098,416 | +0.04(+1.24%) |
Jan 18, 2018 | 2.841 | 2.876 | 2.834 | 2.862 | 5,867,609 | +0.04(+1.26%) |
Jan 17, 2018 | 2.812 | 2.841 | 2.805 | 2.827 | 10,456,140 | -0.03(-0.99%) |
Jan 16, 2018 | 2.798 | 2.855 | 2.791 | 2.855 | 16,937,814 | +0.04(+1.52%) |
Jan 12, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.06(+2.33%) | |
Jan 11, 2018 | 2.727 | 2.748 | 2.727 | 2.748 | 3,678,557 | +0.04(+1.57%) |
Jan 10, 2018 | 2.706 | 2.713 | 2.699 | 2.706 | 3,486,116 | +0.01(+0.53%) |
Jan 09, 2018 | 2.677 | 2.699 | 2.670 | 2.692 | 5,786,121 | +0.01(+0.26%) |
Jan 08, 2018 | 2.670 | 2.692 | 2.663 | 2.685 | 4,909,652 | +0.00(+0.00%) |
Jan 05, 2018 | 2.663 | 2.685 | 2.656 | 2.685 | 4,127,605 | +0.01(+0.27%) |
Jan 04, 2018 | 2.670 | 2.677 | 2.663 | 2.677 | 3,231,648 | +0.03(+1.07%) |
Jan 03, 2018 | 2.649 | 2.656 | 2.628 | 2.649 | 4,206,927 | -0.04(-1.32%) |
Jan 02, 2018 | 2.649 | 2.692 | 2.649 | 2.685 | 8,375,675 | +0.02(+0.80%) |
Dec 29, 2017 | 2.663 | 2.663 | 2.663 | 0 | +0.02(+0.81%) | |
Dec 28, 2017 | 2.628 | 2.638 | 2.621 | 2.642 | 3,562,284 | +0.02(+0.81%) |
Dec 27, 2017 | 2.621 | 2.635 | 2.614 | 2.621 | 4,124,472 | +0.01(+0.55%) |
Dec 26, 2017 | 2.585 | 2.614 | 2.585 | 2.606 | 2,735,458 | +0.01(+0.27%) |
Dec 22, 2017 | 2.592 | 2.614 | 2.592 | 2.599 | 2,632,522 | -0.01(-0.27%) |
Dec 21, 2017 | 2.592 | 2.614 | 2.585 | 2.606 | 5,136,424 | +0.03(+1.10%) |
Dec 20, 2017 | 2.592 | 2.592 | 2.571 | 2.578 | 6,709,646 | -0.01(-0.55%) |
Dec 19, 2017 | 2.592 | 2.606 | 2.585 | 2.592 | 5,322,332 | +0.00(+0.00%) |
Dec 18, 2017 | 2.578 | 2.642 | 2.578 | 2.592 | 13,103,684 | +0.04(+1.39%) |
Dec 15, 2017 | 2.564 | 2.571 | 2.550 | 2.557 | 4,087,719 | -0.01(-0.55%) |
Dec 14, 2017 | 2.592 | 2.599 | 2.564 | 2.571 | 2,736,013 | -0.03(-1.09%) |
Dec 13, 2017 | 2.599 | 2.606 | 2.585 | 2.599 | 4,393,433 | +0.01(+0.55%) |
Dec 12, 2017 | 2.564 | 2.599 | 2.564 | 2.585 | 16,593,558 | +0.01(+0.55%) |
Dec 11, 2017 | 2.585 | 2.585 | 2.560 | 2.571 | 3,976,589 | -0.01(-0.28%) |
Dec 08, 2017 | 2.592 | 2.599 | 2.571 | 2.578 | 5,794,887 | +0.08(+3.13%) |
Dec 07, 2017 | 2.493 | 2.500 | 2.479 | 2.500 | 3,817,167 | +0.01(+0.57%) |
Dec 06, 2017 | 2.507 | 2.507 | 2.479 | 2.486 | 3,981,690 | -0.03(-1.13%) |
Dec 05, 2017 | 2.514 | 2.535 | 2.500 | 2.514 | 4,543,108 | -0.01(-0.56%) |
Dec 04, 2017 | 2.543 | 2.550 | 2.521 | 2.528 | 4,163,094 | +0.01(+0.28%) |