Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Mar 28, 2018 | 2.907 | 2.910 | 2.750 | 2.860 | 8,068 | +0.04(+1.42%) |
Mar 27, 2018 | 2.930 | 2.930 | 2.600 | 2.820 | 11,652 | -0.07(-2.42%) |
Mar 26, 2018 | 2.989 | 2.989 | 2.666 | 2.890 | 23,942 | +0.02(+0.70%) |
Mar 23, 2018 | 2.960 | 2.960 | 2.654 | 2.870 | 26,262 | -0.11(-3.69%) |
Mar 22, 2018 | 2.750 | 2.980 | 2.640 | 2.980 | 62,604 | +0.19(+6.81%) |
Mar 21, 2018 | 2.770 | 2.820 | 2.700 | 2.790 | 40,495 | +0.01(+0.36%) |
Mar 20, 2018 | 2.710 | 2.795 | 2.710 | 2.780 | 45,214 | +0.10(+3.73%) |
Mar 19, 2018 | 2.770 | 2.790 | 2.680 | 2.680 | 13,413 | -0.08(-2.90%) |
Mar 16, 2018 | 2.780 | 2.790 | 2.760 | 2.760 | 3,812 | +0.00(+0.00%) |
Mar 15, 2018 | 2.760 | 2.788 | 2.750 | 2.760 | 1,753 | +0.01(+0.36%) |
Mar 14, 2018 | 2.781 | 2.781 | 2.750 | 2.750 | 8,668 | -0.01(-0.36%) |
Mar 13, 2018 | 2.720 | 2.780 | 2.640 | 2.760 | 30,668 | +0.02(+0.73%) |
Mar 12, 2018 | 2.703 | 2.768 | 2.656 | 2.740 | 5,609 | +0.04(+1.48%) |
Mar 09, 2018 | 2.790 | 2.800 | 2.640 | 2.700 | 35,716 | -0.06(-2.17%) |
Mar 08, 2018 | 2.720 | 2.790 | 2.720 | 2.760 | 1,862 | +0.06(+2.22%) |
Mar 07, 2018 | 2.770 | 2.780 | 2.700 | 2.700 | 16,990 | -0.06(-2.17%) |
Mar 06, 2018 | 2.730 | 2.790 | 2.710 | 2.760 | 16,429 | +0.06(+2.22%) |
Mar 05, 2018 | 2.760 | 2.820 | 2.690 | 2.700 | 5,426 | -0.09(-3.23%) |
Mar 02, 2018 | 2.800 | 2.800 | 2.720 | 2.790 | 3,664 | +0.00(+0.00%) |
Mar 01, 2018 | 2.634 | 2.810 | 2.634 | 2.790 | 19,205 | +0.01(+0.36%) |
Feb 28, 2018 | 2.843 | 2.850 | 2.780 | 2.780 | 8,969 | -0.01(-0.36%) |
Feb 27, 2018 | 2.800 | 2.810 | 2.756 | 2.790 | 10,132 | +0.00(+0.00%) |
Feb 26, 2018 | 2.795 | 2.800 | 2.750 | 2.790 | 25,643 | -0.01(-0.36%) |
Feb 23, 2018 | 2.790 | 2.800 | 2.720 | 2.800 | 8,369 | +0.01(+0.54%) |
Feb 22, 2018 | 2.740 | 2.820 | 2.700 | 2.785 | 13,264 | +0.06(+2.39%) |
Feb 21, 2018 | 2.850 | 2.870 | 2.705 | 2.720 | 11,246 | -0.16(-5.56%) |
Feb 20, 2018 | 2.870 | 2.920 | 2.810 | 2.880 | 27,158 | +0.02(+0.70%) |
Feb 16, 2018 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.810 | 2.830 | 8,881 | +0.00(+0.00%) |
Feb 14, 2018 | 2.690 | 2.880 | 2.650 | 2.830 | 9,568 | +0.07(+2.54%) |
Feb 13, 2018 | 2.710 | 2.760 | 2.610 | 2.760 | 26,933 | +0.07(+2.60%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.650 | 2.690 | 11,937 | +0.04(+1.51%) |
Feb 09, 2018 | 2.680 | 2.780 | 2.570 | 2.650 | 11,885 | -0.05(-1.85%) |
Feb 08, 2018 | 2.790 | 2.790 | 2.641 | 2.700 | 67,476 | -0.07(-2.53%) |
Feb 07, 2018 | 2.590 | 2.790 | 2.590 | 2.770 | 10,595 | +0.13(+4.92%) |
Feb 06, 2018 | 2.670 | 2.780 | 2.500 | 2.640 | 32,106 | +0.01(+0.38%) |
Feb 05, 2018 | 2.910 | 2.910 | 2.630 | 2.630 | 13,892 | -0.22(-7.72%) |
Feb 02, 2018 | 2.820 | 2.910 | 2.820 | 2.850 | 23,356 | -0.04(-1.38%) |
Feb 01, 2018 | 2.940 | 2.940 | 2.835 | 2.890 | 49,623 | -0.02(-0.69%) |
Jan 31, 2018 | 2.850 | 3.050 | 2.850 | 2.910 | 23,562 | -0.02(-0.68%) |
Jan 30, 2018 | 2.960 | 3.025 | 2.850 | 2.930 | 33,924 | -0.11(-3.62%) |
Jan 29, 2018 | 3.030 | 3.100 | 2.960 | 3.040 | 32,141 | +0.01(+0.33%) |
Jan 26, 2018 | 2.940 | 3.040 | 2.860 | 3.030 | 31,805 | +0.10(+3.41%) |
Jan 25, 2018 | 2.933 | 2.950 | 2.860 | 2.930 | 14,279 | +0.03(+1.03%) |
Jan 24, 2018 | 2.820 | 2.960 | 2.820 | 2.900 | 16,298 | +0.06(+2.11%) |
Jan 23, 2018 | 2.870 | 2.870 | 2.800 | 2.840 | 22,335 | -0.01(-0.35%) |
Jan 22, 2018 | 2.820 | 2.940 | 2.820 | 2.850 | 9,811 | -0.06(-2.06%) |
Jan 19, 2018 | 2.840 | 2.990 | 2.800 | 2.910 | 69,166 | +0.09(+3.19%) |
Jan 18, 2018 | 2.760 | 2.840 | 2.740 | 2.820 | 62,332 | +0.05(+1.81%) |
Jan 17, 2018 | 2.810 | 2.810 | 2.700 | 2.770 | 12,042 | -0.02(-0.72%) |
Jan 16, 2018 | 2.820 | 2.820 | 2.720 | 2.790 | 12,135 | -0.02(-0.71%) |
Jan 12, 2018 | 2.810 | 2.810 | 2.810 | 0 | +0.03(+1.08%) | |
Jan 11, 2018 | 2.690 | 2.840 | 2.621 | 2.780 | 46,984 | +0.12(+4.51%) |
Jan 10, 2018 | 2.720 | 2.720 | 2.610 | 2.660 | 41,132 | -0.03(-1.12%) |
Jan 09, 2018 | 2.670 | 2.780 | 2.605 | 2.690 | 34,804 | -0.04(-1.47%) |
Jan 08, 2018 | 2.700 | 2.770 | 2.610 | 2.730 | 34,931 | +0.06(+2.25%) |
Jan 05, 2018 | 2.740 | 2.792 | 2.661 | 2.670 | 63,725 | -0.07(-2.55%) |
Jan 04, 2018 | 2.820 | 2.850 | 2.690 | 2.740 | 66,439 | -0.07(-2.49%) |
Jan 03, 2018 | 2.800 | 2.854 | 2.762 | 2.810 | 17,174 | +0.07(+2.55%) |