Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.09(+3.46%) | |
Mar 28, 2018 | 2.710 | 2.710 | 2.560 | 2.600 | 425,949 | -0.11(-4.06%) |
Mar 27, 2018 | 2.770 | 2.780 | 2.700 | 2.710 | 389,972 | -0.11(-3.90%) |
Mar 26, 2018 | 2.770 | 2.830 | 2.700 | 2.820 | 551,611 | +0.11(+4.06%) |
Mar 23, 2018 | 2.770 | 2.830 | 2.710 | 2.710 | 900,930 | +0.00(+0.00%) |
Mar 22, 2018 | 2.750 | 2.750 | 2.630 | 2.710 | 568,097 | -0.05(-1.81%) |
Mar 21, 2018 | 2.640 | 2.770 | 2.605 | 2.760 | 953,205 | +0.18(+6.98%) |
Mar 20, 2018 | 2.650 | 2.660 | 2.550 | 2.580 | 931,833 | -0.08(-3.01%) |
Mar 19, 2018 | 2.690 | 2.700 | 2.630 | 2.660 | 460,707 | -0.02(-0.75%) |
Mar 16, 2018 | 2.640 | 2.680 | 2.560 | 2.680 | 880,509 | +0.11(+4.28%) |
Mar 15, 2018 | 2.480 | 2.600 | 2.430 | 2.570 | 1,372,726 | +0.08(+3.21%) |
Mar 14, 2018 | 2.510 | 2.530 | 2.470 | 2.490 | 150,294 | -0.04(-1.58%) |
Mar 13, 2018 | 2.570 | 2.610 | 2.510 | 2.530 | 175,868 | -0.03(-1.17%) |
Mar 12, 2018 | 2.480 | 2.590 | 2.480 | 2.560 | 179,000 | +0.02(+0.79%) |
Mar 09, 2018 | 2.460 | 2.570 | 2.460 | 2.540 | 246,800 | +0.07(+2.83%) |
Mar 08, 2018 | 2.480 | 2.520 | 2.450 | 2.470 | 141,365 | -0.01(-0.40%) |
Mar 07, 2018 | 2.470 | 2.480 | 282,199 | -0.08(-3.13%) | ||
Mar 06, 2018 | 2.510 | 2.630 | 2.500 | 2.560 | 393,845 | +0.09(+3.64%) |
Mar 05, 2018 | 2.480 | 2.510 | 2.410 | 2.470 | 366,486 | -0.01(-0.40%) |
Mar 02, 2018 | 2.550 | 2.620 | 2.480 | 2.480 | 297,527 | -0.07(-2.75%) |
Mar 01, 2018 | 2.500 | 2.580 | 2.460 | 2.550 | 348,827 | +0.01(+0.39%) |
Feb 28, 2018 | 2.530 | 2.580 | 2.500 | 2.540 | 216,954 | +0.02(+0.79%) |
Feb 27, 2018 | 2.600 | 2.629 | 2.520 | 2.520 | 350,343 | -0.12(-4.55%) |
Feb 26, 2018 | 2.660 | 2.670 | 2.590 | 2.640 | 408,218 | +0.01(+0.38%) |
Feb 23, 2018 | 2.570 | 2.630 | 2.500 | 2.630 | 279,667 | +0.09(+3.54%) |
Feb 22, 2018 | 2.540 | 2.540 | 300,727 | -0.05(-1.93%) | ||
Feb 21, 2018 | 2.540 | 2.711 | 2.470 | 2.590 | 584,238 | +0.10(+4.02%) |
Feb 20, 2018 | 2.510 | 2.600 | 2.460 | 2.490 | 298,415 | -0.08(-3.11%) |
Feb 16, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.07(-2.65%) | |
Feb 15, 2018 | 2.750 | 2.750 | 2.590 | 2.640 | 265,773 | -0.07(-2.58%) |
Feb 14, 2018 | 2.600 | 2.760 | 2.590 | 2.710 | 665,073 | +0.10(+3.83%) |
Feb 13, 2018 | 2.560 | 2.620 | 2.533 | 2.610 | 259,136 | +0.04(+1.56%) |
Feb 12, 2018 | 2.370 | 2.600 | 2.370 | 2.570 | 403,052 | +0.20(+8.44%) |
Feb 09, 2018 | 2.430 | 2.560 | 2.180 | 2.370 | 609,386 | -0.06(-2.47%) |
Feb 08, 2018 | 2.470 | 2.525 | 2.420 | 2.430 | 314,306 | -0.05(-2.02%) |
Feb 07, 2018 | 2.470 | 2.540 | 2.410 | 2.480 | 344,127 | -0.01(-0.40%) |
Feb 06, 2018 | 2.530 | 2.590 | 2.476 | 2.490 | 271,000 | -0.06(-2.35%) |
Feb 05, 2018 | 2.510 | 2.540 | 2.480 | 2.550 | 477,159 | +0.02(+0.79%) |
Feb 02, 2018 | 2.580 | 2.590 | 2.510 | 2.530 | 388,576 | -0.10(-3.80%) |
Feb 01, 2018 | 2.590 | 2.660 | 2.590 | 2.630 | 171,127 | -0.02(-0.75%) |
Jan 31, 2018 | 2.690 | 2.690 | 2.570 | 2.650 | 311,775 | +0.04(+1.53%) |
Jan 30, 2018 | 2.620 | 2.650 | 2.560 | 2.610 | 217,508 | +0.01(+0.38%) |
Jan 29, 2018 | 2.660 | 2.740 | 2.560 | 2.600 | 499,886 | -0.13(-4.76%) |
Jan 26, 2018 | 2.780 | 2.820 | 2.710 | 2.730 | 313,002 | +0.00(+0.00%) |
Jan 25, 2018 | 2.900 | 2.900 | 2.700 | 2.730 | 449,726 | -0.15(-5.21%) |
Jan 24, 2018 | 2.850 | 2.945 | 2.810 | 2.880 | 579,818 | +0.11(+3.97%) |
Jan 23, 2018 | 2.660 | 2.790 | 2.630 | 2.770 | 256,574 | +0.07(+2.59%) |
Jan 22, 2018 | 2.720 | 2.790 | 2.675 | 2.700 | 322,687 | -0.02(-0.74%) |
Jan 19, 2018 | 2.830 | 2.730 | 2.720 | 285,142 | -0.11(-3.89%) | |
Jan 18, 2018 | 2.820 | 2.840 | 2.710 | 2.830 | 410,550 | -0.01(-0.35%) |
Jan 17, 2018 | 2.880 | 2.930 | 2.820 | 2.840 | 269,704 | -0.06(-2.07%) |
Jan 16, 2018 | 2.940 | 2.990 | 2.870 | 2.900 | 391,984 | -0.02(-0.68%) |
Jan 12, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.10(+3.55%) | |
Jan 11, 2018 | 2.800 | 2.830 | 2.750 | 2.820 | 232,497 | +0.04(+1.44%) |
Jan 10, 2018 | 2.700 | 2.790 | 2.662 | 2.780 | 319,646 | +0.11(+4.12%) |
Jan 09, 2018 | 2.730 | 2.730 | 2.530 | 2.670 | 431,560 | -0.06(-2.20%) |
Jan 08, 2018 | 2.850 | 2.850 | 2.720 | 2.730 | 433,651 | -0.11(-3.87%) |
Jan 05, 2018 | 2.860 | 2.870 | 2.770 | 2.840 | 278,305 | -0.02(-0.70%) |
Jan 04, 2018 | 2.820 | 2.900 | 2.770 | 2.860 | 392,150 | +0.08(+2.88%) |
Jan 03, 2018 | 2.890 | 2.900 | 2.760 | 2.780 | 557,390 | -0.09(-3.14%) |