Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.480 | 2.500 | 2.472 | 2.480 | 4,209 | -0.01(-0.40%) |
Feb 27, 2018 | 2.550 | 2.590 | 2.460 | 2.490 | 4,119 | -0.10(-3.86%) |
Feb 26, 2018 | 2.550 | 2.590 | 2.545 | 2.590 | 2,958 | +0.06(+2.37%) |
Feb 23, 2018 | 2.600 | 2.600 | 2.510 | 2.530 | 4,241 | -0.05(-1.94%) |
Feb 22, 2018 | 2.590 | 2.635 | 2.550 | 2.580 | 2,636 | -0.01(-0.39%) |
Feb 21, 2018 | 2.530 | 2.590 | 2.501 | 2.590 | 1,588 | +0.01(+0.39%) |
Feb 20, 2018 | 2.410 | 2.720 | 2.410 | 2.580 | 6,276 | +0.18(+7.50%) |
Feb 16, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.12(-4.76%) | |
Feb 15, 2018 | 2.475 | 2.520 | 2.410 | 2.520 | 6,416 | +0.06(+2.44%) |
Feb 14, 2018 | 2.480 | 2.590 | 2.382 | 2.460 | 36,256 | -0.16(-6.11%) |
Feb 13, 2018 | 2.500 | 2.680 | 2.489 | 2.620 | 4,217 | +0.12(+4.80%) |
Feb 12, 2018 | 2.460 | 2.580 | 2.447 | 2.500 | 25,863 | +0.03(+1.21%) |
Feb 09, 2018 | 2.460 | 2.510 | 2.380 | 2.470 | 39,130 | -0.03(-1.20%) |
Feb 08, 2018 | 2.490 | 2.520 | 2.410 | 2.500 | 15,927 | +0.05(+2.04%) |
Feb 07, 2018 | 2.640 | 2.640 | 2.400 | 2.450 | 32,823 | -0.18(-6.84%) |
Feb 06, 2018 | 2.420 | 2.630 | 2.420 | 2.630 | 26,202 | +0.19(+7.79%) |
Feb 05, 2018 | 2.660 | 2.720 | 2.420 | 2.440 | 26,079 | -0.27(-9.97%) |
Feb 02, 2018 | 2.708 | 2.960 | 2.708 | 2.710 | 45,618 | -0.05(-1.81%) |
Feb 01, 2018 | 2.720 | 2.870 | 2.720 | 2.760 | 16,581 | +0.05(+1.85%) |
Jan 31, 2018 | 2.850 | 2.850 | 2.600 | 2.710 | 60,055 | -0.08(-2.87%) |
Jan 30, 2018 | 2.980 | 2.980 | 2.763 | 2.790 | 23,480 | -0.12(-4.12%) |
Jan 29, 2018 | 3.030 | 3.040 | 2.849 | 2.910 | 34,212 | -0.08(-2.68%) |
Jan 26, 2018 | 3.050 | 3.050 | 2.990 | 2.990 | 66,231 | -0.02(-0.66%) |
Jan 25, 2018 | 3.020 | 3.040 | 2.950 | 3.010 | 6,767 | -0.01(-0.33%) |
Jan 24, 2018 | 2.982 | 3.080 | 2.982 | 3.020 | 10,013 | -0.06(-1.95%) |
Jan 23, 2018 | 2.920 | 3.150 | 2.920 | 3.080 | 110,125 | +0.13(+4.41%) |
Jan 22, 2018 | 3.060 | 3.090 | 2.843 | 2.950 | 120,785 | -0.05(-1.67%) |
Jan 19, 2018 | 2.900 | 3.000 | 2.830 | 3.000 | 25,898 | +0.11(+3.81%) |
Jan 18, 2018 | 2.856 | 2.900 | 2.831 | 2.890 | 24,937 | -0.09(-3.01%) |
Jan 17, 2018 | 2.870 | 2.980 | 2.811 | 2.980 | 40,633 | -0.03(-1.00%) |
Jan 16, 2018 | 3.040 | 3.065 | 2.820 | 3.010 | 52,056 | +0.05(+1.69%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.09(-2.95%) | |
Jan 11, 2018 | 3.000 | 3.230 | 3.000 | 3.050 | 26,438 | +0.05(+1.67%) |
Jan 10, 2018 | 3.000 | 3.220 | 2.950 | 3.000 | 125,832 | +0.06(+2.04%) |
Jan 09, 2018 | 2.850 | 2.950 | 2.850 | 2.940 | 9,916 | +0.10(+3.52%) |
Jan 08, 2018 | 2.840 | 2.985 | 2.840 | 2.840 | 36,520 | +0.02(+0.87%) |
Jan 05, 2018 | 2.700 | 2.840 | 2.682 | 2.816 | 40,469 | +0.20(+7.69%) |
Jan 04, 2018 | 2.810 | 2.900 | 2.600 | 2.614 | 77,388 | -0.24(-8.27%) |
Jan 03, 2018 | 2.846 | 2.980 | 2.757 | 2.850 | 119,752 | +0.09(+3.26%) |
Jan 02, 2018 | 2.870 | 2.870 | 2.760 | 2.760 | 28,692 | +0.04(+1.47%) |
Dec 29, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.15(+5.84%) | |
Dec 28, 2017 | 2.616 | 2.740 | 2.450 | 2.570 | 15,964 | -0.02(-0.77%) |
Dec 27, 2017 | 2.600 | 2.706 | 2.500 | 2.590 | 31,715 | +0.01(+0.39%) |
Dec 26, 2017 | 2.590 | 2.710 | 2.475 | 2.580 | 34,427 | -0.08(-3.01%) |
Dec 22, 2017 | 2.670 | 2.727 | 2.600 | 2.660 | 35,814 | -0.12(-4.32%) |
Dec 21, 2017 | 2.740 | 2.790 | 2.430 | 2.780 | 112,246 | +0.08(+2.96%) |
Dec 20, 2017 | 2.710 | 3.000 | 2.550 | 2.700 | 139,292 | +0.02(+0.75%) |
Dec 19, 2017 | 2.880 | 2.880 | 2.510 | 2.680 | 60,770 | -0.05(-1.83%) |
Dec 18, 2017 | 2.500 | 2.780 | 2.260 | 2.730 | 171,068 | +0.30(+12.35%) |
Dec 15, 2017 | 2.460 | 2.580 | 2.010 | 2.430 | 76,071 | -0.01(-0.41%) |
Dec 14, 2017 | 2.510 | 2.640 | 2.420 | 2.440 | 49,480 | -0.06(-2.40%) |
Dec 13, 2017 | 2.700 | 2.780 | 2.500 | 2.500 | 101,162 | -0.15(-5.66%) |
Dec 12, 2017 | 2.650 | 2.764 | 2.610 | 2.650 | 15,532 | -0.01(-0.38%) |
Dec 11, 2017 | 2.890 | 2.890 | 2.610 | 2.660 | 115,353 | -0.25(-8.59%) |
Dec 08, 2017 | 2.850 | 2.926 | 2.820 | 2.910 | 66,383 | +0.01(+0.34%) |
Dec 07, 2017 | 3.013 | 3.013 | 2.830 | 2.900 | 58,795 | +0.06(+2.11%) |
Dec 06, 2017 | 2.992 | 2.992 | 2.840 | 2.840 | 10,126 | -0.14(-4.70%) |
Dec 05, 2017 | 2.983 | 3.000 | 2.850 | 2.980 | 33,455 | +0.02(+0.68%) |
Dec 04, 2017 | 2.990 | 2.940 | 2.960 | 7,247 | +0.02(+0.68%) |