Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.890 | 2.767 | 2.884 | 15,100,425 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.880 | 2.903 | 7,389,754 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.000 | 2.903 | 2.968 | 11,219,618 | +0.06(+2.23%) |
Mar 23, 2018 | 2.987 | 3.007 | 2.896 | 2.903 | 18,367,044 | -0.06(-2.18%) |
Mar 22, 2018 | 3.065 | 3.101 | 2.948 | 2.968 | 21,223,330 | -0.17(-5.37%) |
Mar 21, 2018 | 3.078 | 3.136 | 3.052 | 3.136 | 13,363,388 | +0.08(+2.76%) |
Mar 20, 2018 | 2.961 | 3.101 | 2.922 | 3.052 | 35,649,544 | +0.10(+3.52%) |
Mar 19, 2018 | 2.961 | 3.026 | 2.916 | 2.948 | 16,177,746 | -0.09(-2.99%) |
Mar 16, 2018 | 2.994 | 3.071 | 2.987 | 3.039 | 17,445,504 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.013 | 3.026 | 17,151,554 | -0.12(-3.71%) |
Mar 14, 2018 | 3.259 | 3.272 | 3.130 | 3.143 | 10,745,522 | -0.06(-1.82%) |
Mar 13, 2018 | 3.259 | 3.308 | 3.182 | 3.201 | 12,976,730 | -0.03(-0.80%) |
Mar 12, 2018 | 3.201 | 3.237 | 3.182 | 3.227 | 10,014,393 | +0.04(+1.22%) |
Mar 09, 2018 | 3.233 | 3.253 | 3.143 | 3.188 | 16,644,854 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.257 | 3.111 | 3.163 | 22,993,260 | -0.16(-4.68%) |
Mar 07, 2018 | 3.318 | 3.156 | 3.318 | 17,743,854 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.434 | 3.441 | 3.253 | 3.266 | 26,743,342 | -0.09(-2.70%) |
Mar 05, 2018 | 3.312 | 3.421 | 3.295 | 3.357 | 20,826,464 | +0.02(+0.58%) |
Mar 02, 2018 | 3.266 | 3.379 | 3.185 | 3.337 | 25,627,168 | -0.05(-1.34%) |
Mar 01, 2018 | 3.357 | 3.428 | 3.331 | 3.383 | 26,982,478 | +0.15(+4.60%) |
Feb 28, 2018 | 3.415 | 3.434 | 3.227 | 3.234 | 29,154,328 | -0.06(-1.77%) |
Feb 27, 2018 | 3.402 | 3.415 | 3.279 | 3.292 | 13,629,546 | -0.10(-3.05%) |
Feb 26, 2018 | 3.402 | 3.318 | 3.396 | 12,725,003 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.208 | 3.305 | 3.202 | 3.305 | 13,456,587 | +0.12(+3.65%) |
Feb 22, 2018 | 3.182 | 3.189 | 17,449,682 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.279 | 3.321 | 3.182 | 3.189 | 30,378,438 | +0.01(+0.20%) |
Feb 20, 2018 | 3.221 | 3.279 | 3.143 | 3.182 | 24,371,304 | -0.05(-1.40%) |
Feb 16, 2018 | 3.227 | 3.227 | 3.227 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.008 | 3.027 | 2.962 | 3.020 | 13,845,879 | +0.02(+0.65%) |
Feb 14, 2018 | 2.794 | 3.020 | 2.768 | 3.001 | 14,765,844 | +0.16(+5.69%) |
Feb 13, 2018 | 2.807 | 2.872 | 2.801 | 2.839 | 5,604,422 | +0.02(+0.69%) |
Feb 12, 2018 | 2.775 | 2.872 | 2.755 | 2.820 | 9,651,947 | +0.05(+1.63%) |
Feb 09, 2018 | 2.716 | 2.794 | 2.619 | 2.775 | 15,794,724 | +0.10(+3.87%) |
Feb 08, 2018 | 2.826 | 2.826 | 2.691 | 2.671 | 14,284,677 | -0.10(-3.50%) |
Feb 07, 2018 | 2.852 | 2.898 | 2.755 | 2.768 | 12,330,701 | -0.10(-3.60%) |
Feb 06, 2018 | 2.710 | 2.910 | 2.697 | 2.872 | 24,266,688 | +0.13(+4.72%) |
Feb 05, 2018 | 2.859 | 2.885 | 2.665 | 2.742 | 26,329,836 | -0.12(-4.29%) |
Feb 02, 2018 | 2.943 | 3.001 | 2.859 | 2.865 | 46,955,276 | -0.07(-2.42%) |
Feb 01, 2018 | 2.949 | 3.033 | 2.910 | 2.936 | 28,785,602 | +0.04(+1.34%) |
Jan 31, 2018 | 3.072 | 3.092 | 2.894 | 2.898 | 34,345,264 | -0.08(-2.61%) |
Jan 30, 2018 | 2.943 | 2.988 | 2.936 | 2.975 | 13,788,969 | +0.01(+0.44%) |
Jan 29, 2018 | 3.008 | 3.027 | 2.949 | 2.962 | 12,765,977 | -0.07(-2.35%) |
Jan 26, 2018 | 2.930 | 3.069 | 2.923 | 3.033 | 14,708,942 | +0.10(+3.53%) |
Jan 25, 2018 | 2.904 | 3.053 | 2.898 | 2.930 | 13,904,996 | +0.01(+0.22%) |
Jan 24, 2018 | 2.859 | 2.943 | 2.839 | 2.923 | 24,838,390 | +0.17(+6.10%) |
Jan 23, 2018 | 2.723 | 2.774 | 2.704 | 2.755 | 16,447,160 | -0.07(-2.52%) |
Jan 22, 2018 | 2.846 | 2.891 | 2.813 | 2.826 | 13,342,141 | -0.03(-1.13%) |
Jan 19, 2018 | 2.859 | 2.885 | 2.768 | 2.859 | 22,043,104 | -0.02(-0.67%) |
Jan 18, 2018 | 3.027 | 3.046 | 2.854 | 2.878 | 24,478,440 | -0.13(-4.30%) |
Jan 17, 2018 | 2.904 | 3.046 | 2.885 | 3.008 | 23,563,572 | +0.08(+2.88%) |
Jan 16, 2018 | 2.982 | 2.995 | 2.898 | 2.923 | 22,426,822 | -0.09(-3.00%) |
Jan 12, 2018 | 3.014 | 3.014 | 3.014 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.820 | 3.033 | 2.807 | 2.995 | 35,196,736 | +0.23(+8.18%) |
Jan 10, 2018 | 2.723 | 2.813 | 2.704 | 2.768 | 26,486,724 | -0.03(-0.93%) |
Jan 09, 2018 | 2.755 | 2.833 | 2.729 | 2.794 | 67,417,384 | +0.01(+0.47%) |
Jan 08, 2018 | 2.691 | 2.788 | 2.678 | 2.781 | 24,192,720 | +0.10(+3.86%) |
Jan 05, 2018 | 2.671 | 2.691 | 2.632 | 2.678 | 18,800,562 | +0.00(+0.00%) |
Jan 04, 2018 | 2.652 | 2.723 | 2.632 | 2.678 | 18,625,202 | +0.10(+3.76%) |
Jan 03, 2018 | 2.581 | 2.639 | 2.555 | 2.581 | 10,298,812 | +0.03(+1.27%) |