Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
Mar 28, 2018 | 2.620 | 2.735 | 2.580 | 2.660 | 11,301,891 | +0.02(+0.76%) |
Mar 27, 2018 | 2.850 | 2.890 | 2.615 | 2.640 | 12,066,248 | -0.18(-6.38%) |
Mar 26, 2018 | 2.740 | 2.840 | 2.655 | 2.820 | 11,515,835 | +0.13(+4.83%) |
Mar 23, 2018 | 2.660 | 2.800 | 2.630 | 2.690 | 11,022,612 | +0.09(+3.46%) |
Mar 22, 2018 | 2.650 | 2.760 | 2.600 | 2.600 | 10,439,866 | -0.11(-4.06%) |
Mar 21, 2018 | 2.480 | 2.736 | 2.450 | 2.710 | 14,741,997 | +0.24(+9.72%) |
Mar 20, 2018 | 2.380 | 2.490 | 2.380 | 2.470 | 4,025,372 | +0.09(+3.78%) |
Mar 19, 2018 | 2.440 | 2.470 | 2.350 | 2.380 | 4,820,713 | -0.10(-4.03%) |
Mar 16, 2018 | 2.440 | 2.500 | 2.400 | 2.480 | 14,132,504 | +0.05(+2.06%) |
Mar 15, 2018 | 2.450 | 2.490 | 2.390 | 2.430 | 3,566,023 | -0.01(-0.41%) |
Mar 14, 2018 | 2.410 | 2.440 | 2.370 | 2.440 | 4,922,969 | +0.04(+1.67%) |
Mar 13, 2018 | 2.440 | 2.520 | 2.390 | 2.400 | 6,783,726 | -0.03(-1.23%) |
Mar 12, 2018 | 2.360 | 2.450 | 2.350 | 2.430 | 6,215,561 | +0.08(+3.40%) |
Mar 09, 2018 | 2.300 | 2.350 | 2.285 | 2.350 | 5,443,897 | +0.07(+3.07%) |
Mar 08, 2018 | 2.300 | 2.310 | 2.220 | 2.280 | 4,412,446 | -0.02(-0.87%) |
Mar 07, 2018 | 2.380 | 2.260 | 2.300 | 5,609,520 | -0.06(-2.54%) | |
Mar 06, 2018 | 2.360 | 2.400 | 2.320 | 2.360 | 4,536,060 | +0.02(+0.85%) |
Mar 05, 2018 | 2.260 | 2.380 | 2.240 | 2.340 | 5,790,497 | +0.04(+1.74%) |
Mar 02, 2018 | 2.160 | 2.319 | 2.110 | 2.300 | 8,394,256 | +0.11(+5.02%) |
Mar 01, 2018 | 2.180 | 2.290 | 2.180 | 2.190 | 7,192,057 | +0.00(+0.00%) |
Feb 28, 2018 | 2.300 | 2.310 | 2.170 | 2.190 | 6,632,962 | -0.10(-4.37%) |
Feb 27, 2018 | 2.350 | 2.360 | 2.260 | 2.290 | 7,626,530 | -0.06(-2.55%) |
Feb 26, 2018 | 2.480 | 2.480 | 2.340 | 2.350 | 6,694,954 | -0.12(-4.86%) |
Feb 23, 2018 | 2.480 | 2.520 | 2.360 | 2.470 | 9,844,372 | +0.05(+2.07%) |
Feb 22, 2018 | 2.420 | 2.420 | 10,484,838 | +0.34(+16.35%) | ||
Feb 21, 2018 | 2.160 | 2.190 | 2.070 | 2.080 | 5,297,053 | -0.07(-3.26%) |
Feb 20, 2018 | 2.260 | 2.310 | 2.130 | 2.150 | 6,930,899 | -0.11(-4.87%) |
Feb 16, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.11(+5.12%) | |
Feb 15, 2018 | 2.190 | 2.190 | 2.030 | 2.150 | 5,677,003 | -0.02(-0.92%) |
Feb 14, 2018 | 2.000 | 2.190 | 1.950 | 2.170 | 6,907,778 | +0.18(+9.05%) |
Feb 13, 2018 | 2.120 | 2.130 | 1.980 | 1.990 | 6,537,506 | -0.05(-2.45%) |
Feb 12, 2018 | 1.900 | 2.070 | 1.880 | 2.040 | 6,756,957 | +0.18(+9.68%) |
Feb 09, 2018 | 1.840 | 1.890 | 1.725 | 1.860 | 9,304,149 | +0.02(+1.09%) |
Feb 08, 2018 | 1.950 | 1.820 | 1.840 | 9,229,786 | -0.07(-3.66%) | |
Feb 07, 2018 | 2.070 | 2.120 | 1.880 | 1.910 | 12,573,657 | -0.17(-8.17%) |
Feb 06, 2018 | 2.020 | 2.100 | 1.960 | 2.080 | 11,688,546 | -0.02(-1.07%) |
Feb 05, 2018 | 2.190 | 2.235 | 2.030 | 2.103 | 16,212,330 | -0.18(-7.79%) |
Feb 02, 2018 | 2.410 | 2.450 | 2.270 | 2.280 | 8,991,641 | -0.18(-7.32%) |
Feb 01, 2018 | 2.460 | 2.515 | 2.415 | 2.460 | 7,165,102 | +0.03(+1.23%) |
Jan 31, 2018 | 2.510 | 2.510 | 2.380 | 2.430 | 6,952,524 | -0.03(-1.22%) |
Jan 30, 2018 | 2.530 | 2.540 | 2.490 | 2.460 | 22,926,772 | -0.13(-5.02%) |
Jan 29, 2018 | 2.530 | 2.600 | 2.460 | 2.590 | 8,528,976 | +0.02(+0.78%) |
Jan 26, 2018 | 2.570 | 2.600 | 2.550 | 2.570 | 4,753,528 | +0.02(+0.78%) |
Jan 25, 2018 | 2.560 | 2.600 | 2.520 | 2.550 | 10,261,146 | +0.02(+0.79%) |
Jan 24, 2018 | 2.500 | 2.550 | 2.450 | 2.530 | 7,123,551 | +0.01(+0.40%) |
Jan 23, 2018 | 2.500 | 2.520 | 2.430 | 2.520 | 7,453,556 | +0.04(+1.61%) |
Jan 22, 2018 | 2.420 | 2.495 | 2.420 | 2.480 | 5,765,139 | +0.04(+1.64%) |
Jan 19, 2018 | 2.420 | 2.450 | 2.363 | 2.440 | 8,642,939 | -0.01(-0.41%) |
Jan 18, 2018 | 2.490 | 2.540 | 2.420 | 2.450 | 8,361,000 | -0.02(-0.81%) |
Jan 17, 2018 | 2.360 | 2.535 | 2.355 | 2.470 | 10,121,608 | +0.12(+5.11%) |
Jan 16, 2018 | 2.510 | 2.560 | 2.350 | 2.350 | 15,340,048 | -0.08(-3.29%) |
Jan 12, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.08(+3.40%) | |
Jan 11, 2018 | 2.320 | 2.360 | 2.290 | 2.350 | 9,501,875 | +0.10(+4.44%) |
Jan 10, 2018 | 2.250 | 10,702,046 | -0.02(-0.88%) | |||
Jan 09, 2018 | 2.310 | 2.370 | 2.270 | 2.270 | 13,490,743 | -0.01(-0.44%) |
Jan 08, 2018 | 2.320 | 2.360 | 2.270 | 2.280 | 10,361,779 | -0.03(-1.30%) |
Jan 05, 2018 | 2.300 | 2.370 | 2.260 | 2.310 | 8,720,461 | -0.07(-2.94%) |
Jan 04, 2018 | 2.370 | 2.395 | 2.250 | 2.380 | 10,762,098 | +0.06(+2.59%) |
Jan 03, 2018 | 2.350 | 2.450 | 2.310 | 2.320 | 12,994,486 | +0.03(+1.31%) |