Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 2.210 | 2.330 | 2.210 | 2.290 | 8,693,694 | +0.08(+3.62%) |
Dec 29, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.05(+2.31%) | |
Dec 28, 2017 | 2.120 | 2.180 | 2.110 | 2.160 | 6,312,116 | +0.03(+1.41%) |
Dec 27, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 6,109,322 | +0.01(+0.47%) |
Dec 26, 2017 | 2.050 | 2.190 | 2.020 | 2.120 | 6,376,094 | +0.11(+5.47%) |
Dec 22, 2017 | 1.960 | 2.090 | 1.880 | 2.010 | 9,075,613 | +0.05(+2.55%) |
Dec 21, 2017 | 1.760 | 1.975 | 1.750 | 1.960 | 9,085,298 | +0.19(+10.73%) |
Dec 20, 2017 | 1.700 | 1.780 | 1.680 | 1.770 | 4,865,083 | +0.10(+5.99%) |
Dec 19, 2017 | 1.660 | 1.745 | 1.660 | 1.670 | 5,610,739 | +0.00(+0.00%) |
Dec 18, 2017 | 1.620 | 1.700 | 1.580 | 1.670 | 6,196,385 | +0.06(+3.73%) |
Dec 15, 2017 | 1.600 | 1.630 | 1.600 | 1.610 | 10,716,517 | -0.01(-0.62%) |
Dec 14, 2017 | 1.580 | 1.640 | 1.540 | 1.620 | 6,345,943 | +0.02(+1.25%) |
Dec 13, 2017 | 1.690 | 1.700 | 1.530 | 1.600 | 13,560,403 | -0.08(-4.76%) |
Dec 12, 2017 | 1.720 | 1.740 | 1.650 | 1.680 | 7,245,889 | -0.04(-2.33%) |
Dec 11, 2017 | 1.750 | 1.770 | 1.690 | 1.720 | 7,312,629 | -0.02(-1.15%) |
Dec 08, 2017 | 1.760 | 1.780 | 1.680 | 1.740 | 7,375,780 | +0.00(+0.00%) |
Dec 07, 2017 | 1.750 | 1.800 | 1.635 | 9,726,443 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.780 | 1.800 | 1.710 | 1.740 | 6,478,445 | -0.07(-3.87%) |
Dec 05, 2017 | 1.910 | 1.920 | 1.794 | 1.810 | 11,288,831 | -0.09(-4.74%) |
Dec 04, 2017 | 2.100 | 1.865 | 1.900 | 15,921,394 | -0.01(-0.52%) |