Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.788 | 2.788 | 2.788 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.797 | 2.797 | 2.751 | 2.770 | 16,802 | -0.02(-0.56%) |
Mar 27, 2018 | 2.790 | 2.809 | 2.762 | 2.786 | 23,583 | -0.01(-0.42%) |
Mar 26, 2018 | 2.762 | 2.797 | 2.743 | 2.797 | 26,135 | +0.07(+2.56%) |
Mar 23, 2018 | 2.727 | 2.755 | 2.724 | 2.727 | 23,728 | -0.03(-1.26%) |
Mar 22, 2018 | 2.770 | 2.770 | 2.716 | 2.762 | 50,624 | -0.05(-1.66%) |
Mar 21, 2018 | 2.774 | 2.809 | 2.774 | 2.809 | 31,625 | +0.03(+0.91%) |
Mar 20, 2018 | 2.759 | 2.784 | 2.759 | 2.784 | 2,507 | +0.02(+0.63%) |
Mar 19, 2018 | 2.762 | 2.766 | 2.745 | 2.766 | 41,657 | +0.00(+0.00%) |
Mar 16, 2018 | 2.805 | 2.805 | 2.766 | 2.766 | 8,938 | -0.05(-1.66%) |
Mar 15, 2018 | 2.809 | 2.824 | 2.782 | 2.813 | 48,196 | -0.01(-0.28%) |
Mar 14, 2018 | 2.852 | 2.852 | 2.813 | 2.821 | 21,514 | +0.00(+0.12%) |
Mar 13, 2018 | 2.823 | 2.823 | 2.813 | 2.817 | 14,797 | -0.01(-0.39%) |
Mar 12, 2018 | 2.828 | 2.836 | 2.817 | 2.828 | 15,557 | -0.01(-0.41%) |
Mar 09, 2018 | 2.790 | 2.840 | 2.790 | 2.840 | 35,370 | +0.05(+1.89%) |
Mar 08, 2018 | 2.782 | 2.795 | 2.759 | 2.787 | 13,915 | +0.01(+0.20%) |
Mar 07, 2018 | 2.774 | 2.793 | 2.774 | 2.782 | 17,374 | +0.00(+0.14%) |
Mar 06, 2018 | 2.786 | 2.803 | 2.757 | 2.778 | 44,255 | -0.02(-0.58%) |
Mar 05, 2018 | 2.770 | 2.805 | 2.770 | 2.794 | 24,292 | +0.03(+1.14%) |
Mar 02, 2018 | 2.727 | 2.770 | 2.727 | 2.762 | 18,869 | +0.00(+0.00%) |
Mar 01, 2018 | 2.805 | 2.805 | 2.754 | 2.762 | 60,333 | -0.00(-0.14%) |
Feb 28, 2018 | 2.836 | 2.852 | 2.766 | 2.766 | 123,135 | -0.07(-2.60%) |
Feb 27, 2018 | 2.832 | 2.859 | 2.832 | 2.840 | 19,550 | -0.01(-0.41%) |
Feb 26, 2018 | 2.844 | 2.863 | 2.844 | 2.852 | 15,846 | +0.00(+0.14%) |
Feb 23, 2018 | 2.813 | 2.856 | 2.805 | 2.848 | 44,200 | +0.04(+1.42%) |
Feb 22, 2018 | 2.799 | 2.817 | 2.799 | 2.808 | 30,030 | +0.01(+0.37%) |
Feb 21, 2018 | 2.782 | 2.824 | 2.782 | 2.797 | 72,390 | +0.03(+1.12%) |
Feb 20, 2018 | 2.762 | 2.805 | 2.762 | 2.766 | 64,264 | +0.00(+0.14%) |
Feb 16, 2018 | 2.762 | 2.762 | 2.762 | 0 | -0.04(-1.39%) | |
Feb 15, 2018 | 2.813 | 2.813 | 2.793 | 2.801 | 10,214 | +0.01(+0.42%) |
Feb 14, 2018 | 2.747 | 2.797 | 2.747 | 2.790 | 41,749 | +0.03(+0.98%) |
Feb 13, 2018 | 2.778 | 2.778 | 2.759 | 2.762 | 6,830 | -0.01(-0.28%) |
Feb 12, 2018 | 2.747 | 2.778 | 2.735 | 2.770 | 39,749 | +0.04(+1.42%) |
Feb 09, 2018 | 2.755 | 2.782 | 2.638 | 2.731 | 119,048 | -0.02(-0.71%) |
Feb 08, 2018 | 2.764 | 2.793 | 2.751 | 2.751 | 10,402 | -0.05(-1.80%) |
Feb 07, 2018 | 2.774 | 2.821 | 2.774 | 2.801 | 64,689 | -0.01(-0.28%) |
Feb 06, 2018 | 2.712 | 2.810 | 2.673 | 2.809 | 28,813 | +0.06(+2.12%) |
Feb 05, 2018 | 2.840 | 2.843 | 2.732 | 2.751 | 93,381 | -0.10(-3.67%) |
Feb 02, 2018 | 2.879 | 2.885 | 2.853 | 2.856 | 38,275 | -0.03(-1.05%) |
Feb 01, 2018 | 2.882 | 2.896 | 2.882 | 2.886 | 7,897 | +0.00(+0.09%) |
Jan 31, 2018 | 2.894 | 2.894 | 2.883 | 2.883 | 9,108 | +0.00(+0.16%) |
Jan 30, 2018 | 2.875 | 2.875 | 2.867 | 2.879 | 57,377 | -0.02(-0.54%) |
Jan 29, 2018 | 2.921 | 2.922 | 2.894 | 2.894 | 36,486 | -0.03(-1.06%) |
Jan 26, 2018 | 2.890 | 2.925 | 2.890 | 2.925 | 73,481 | +0.04(+1.26%) |
Jan 25, 2018 | 2.918 | 2.918 | 2.889 | 2.889 | 37,053 | -0.01(-0.45%) |
Jan 24, 2018 | 2.910 | 2.918 | 2.879 | 2.902 | 149,784 | +0.00(+0.00%) |
Jan 23, 2018 | 2.883 | 2.902 | 2.883 | 2.902 | 41,646 | +0.03(+0.94%) |
Jan 22, 2018 | 2.867 | 2.891 | 2.867 | 2.875 | 18,614 | -0.02(-0.54%) |
Jan 19, 2018 | 2.867 | 2.893 | 2.867 | 2.890 | 7,518 | +0.01(+0.35%) |
Jan 18, 2018 | 2.877 | 2.883 | 2.867 | 2.880 | 53,990 | +0.00(+0.06%) |
Jan 17, 2018 | 2.877 | 2.887 | 2.867 | 2.879 | 37,316 | +0.03(+0.95%) |
Jan 16, 2018 | 2.852 | 2.871 | 2.852 | 2.852 | 174,040 | -0.02(-0.54%) |
Jan 12, 2018 | 2.867 | 2.867 | 2.867 | 0 | +0.03(+0.96%) | |
Jan 11, 2018 | 2.805 | 2.856 | 2.793 | 2.840 | 90,201 | +0.03(+1.11%) |
Jan 10, 2018 | 2.813 | 2.816 | 2.788 | 2.809 | 54,083 | +0.00(+0.14%) |
Jan 09, 2018 | 2.809 | 2.809 | 2.786 | 2.805 | 29,367 | -0.00(-0.14%) |
Jan 08, 2018 | 2.793 | 2.821 | 2.780 | 2.809 | 67,980 | -0.00(-0.14%) |
Jan 05, 2018 | 2.797 | 2.813 | 2.797 | 2.813 | 12,147 | -0.00(-0.14%) |
Jan 04, 2018 | 2.801 | 2.820 | 2.801 | 2.817 | 34,414 | +0.02(+0.69%) |
Jan 03, 2018 | 2.793 | 2.797 | 2.770 | 2.797 | 21,400 | +0.02(+0.70%) |