Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.948 | 3.026 | 2.908 | 2.965 | 99,766 | +0.02(+0.59%) |
Feb 27, 2018 | 3.044 | 3.140 | 2.930 | 2.948 | 268,008 | -0.17(-5.32%) |
Feb 26, 2018 | 3.270 | 3.305 | 3.052 | 3.113 | 271,662 | -0.13(-4.03%) |
Feb 23, 2018 | 3.192 | 3.270 | 3.175 | 3.244 | 135,728 | +0.10(+3.33%) |
Feb 22, 2018 | 3.157 | 3.278 | 3.140 | 3.140 | 170,630 | -0.10(-3.23%) |
Feb 21, 2018 | 3.192 | 3.314 | 3.192 | 3.244 | 211,682 | -0.08(-2.36%) |
Feb 20, 2018 | 3.183 | 3.340 | 3.157 | 3.323 | 491,711 | +0.22(+7.02%) |
Feb 16, 2018 | 3.105 | 3.105 | 3.105 | 0 | +0.19(+6.43%) | |
Feb 15, 2018 | 3.096 | 3.122 | 2.895 | 2.917 | 427,119 | -0.07(-2.19%) |
Feb 14, 2018 | 2.965 | 3.052 | 2.922 | 2.983 | 361,318 | +0.12(+4.27%) |
Feb 13, 2018 | 2.930 | 3.044 | 2.817 | 2.861 | 222,692 | -0.07(-2.38%) |
Feb 12, 2018 | 2.616 | 2.983 | 2.616 | 2.930 | 386,383 | +0.29(+10.91%) |
Feb 09, 2018 | 2.730 | 2.738 | 2.555 | 2.642 | 252,059 | -0.02(-0.59%) |
Feb 08, 2018 | 2.780 | 2.838 | 2.658 | 2.658 | 144,178 | -0.13(-4.69%) |
Feb 07, 2018 | 2.893 | 2.923 | 2.771 | 2.789 | 327,173 | -0.03(-0.93%) |
Feb 06, 2018 | 2.632 | 2.849 | 2.623 | 2.815 | 443,166 | +0.10(+3.53%) |
Feb 05, 2018 | 2.745 | 2.774 | 2.667 | 2.719 | 304,904 | -0.09(-3.11%) |
Feb 02, 2018 | 2.876 | 2.876 | 2.633 | 2.806 | 498,301 | -0.15(-5.01%) |
Feb 01, 2018 | 2.945 | 2.963 | 2.745 | 2.954 | 540,727 | -0.06(-2.02%) |
Jan 31, 2018 | 3.094 | 3.136 | 2.902 | 3.015 | 605,666 | -0.08(-2.54%) |
Jan 30, 2018 | 3.268 | 3.320 | 3.059 | 3.094 | 415,219 | -0.28(-8.27%) |
Jan 29, 2018 | 3.294 | 3.451 | 3.276 | 3.372 | 322,794 | +0.08(+2.38%) |
Jan 26, 2018 | 3.189 | 3.512 | 3.181 | 3.294 | 1,184,316 | +0.04(+1.34%) |
Jan 25, 2018 | 3.468 | 3.468 | 3.233 | 3.250 | 381,316 | -0.18(-5.33%) |
Jan 24, 2018 | 3.599 | 3.599 | 3.303 | 3.433 | 586,383 | -0.08(-2.23%) |
Jan 23, 2018 | 3.355 | 3.573 | 3.312 | 3.512 | 925,155 | +0.21(+6.33%) |
Jan 22, 2018 | 3.242 | 3.398 | 3.189 | 3.303 | 517,512 | -0.10(-2.82%) |
Jan 19, 2018 | 3.581 | 3.581 | 3.320 | 3.398 | 354,278 | -0.05(-1.52%) |
Jan 18, 2018 | 3.590 | 3.398 | 3.451 | 769,190 | +0.17(+5.04%) | |
Jan 17, 2018 | 3.224 | 3.320 | 3.033 | 3.285 | 1,490,420 | -0.14(-4.07%) |
Jan 16, 2018 | 3.730 | 3.816 | 3.355 | 3.425 | 1,327,652 | -0.51(-13.05%) |
Jan 12, 2018 | 3.939 | 3.939 | 3.939 | 0 | +0.12(+3.02%) | |
Jan 11, 2018 | 4.224 | 4.224 | 3.797 | 3.823 | 754,438 | -0.30(-7.19%) |
Jan 10, 2018 | 4.311 | 3.693 | 4.119 | 1,605,861 | +0.39(+10.51%) | |
Jan 09, 2018 | 3.910 | 3.997 | 3.693 | 3.728 | 665,686 | -0.25(-6.35%) |
Jan 08, 2018 | 4.267 | 4.355 | 3.754 | 3.980 | 955,838 | -0.27(-6.35%) |
Jan 05, 2018 | 4.424 | 4.712 | 4.189 | 4.250 | 2,059,895 | +0.00(+0.00%) |
Jan 04, 2018 | 4.337 | 4.416 | 3.920 | 4.250 | 1,775,563 | +0.08(+1.88%) |
Jan 03, 2018 | 4.250 | 4.442 | 3.853 | 4.172 | 2,123,641 | -0.36(-7.88%) |
Jan 02, 2018 | 3.458 | 4.529 | 3.458 | 4.529 | 2,857,209 | +1.13(+33.33%) |
Dec 29, 2017 | 3.397 | 3.397 | 3.397 | 0 | -0.18(-5.11%) | |
Dec 28, 2017 | 3.484 | 3.701 | 3.414 | 3.579 | 1,079,748 | -0.15(-3.97%) |
Dec 27, 2017 | 3.884 | 4.407 | 3.621 | 3.728 | 1,321,981 | -0.15(-3.82%) |
Dec 26, 2017 | 3.780 | 4.241 | 3.701 | 3.876 | 3,795,233 | +0.33(+9.34%) |
Dec 22, 2017 | 3.649 | 3.771 | 3.231 | 3.545 | 3,673,670 | -0.57(-13.77%) |
Dec 21, 2017 | 4.712 | 4.712 | 4.093 | 4.111 | 1,997,330 | -0.59(-12.59%) |
Dec 20, 2017 | 5.173 | 5.434 | 4.408 | 4.703 | 2,421,648 | -0.30(-6.09%) |
Dec 19, 2017 | 5.661 | 5.878 | 4.964 | 5.008 | 3,207,494 | -0.94(-15.81%) |
Dec 18, 2017 | 5.313 | 6.471 | 5.147 | 5.948 | 6,876,521 | +0.95(+18.99%) |
Dec 15, 2017 | 5.260 | 5.469 | 4.834 | 4.999 | 4,299,164 | +0.08(+1.59%) |
Dec 14, 2017 | 4.781 | 5.434 | 4.581 | 4.921 | 4,483,191 | +0.36(+7.82%) |
Dec 13, 2017 | 4.241 | 5.104 | 4.180 | 4.564 | 3,707,785 | +0.25(+5.86%) |
Dec 12, 2017 | 4.773 | 5.104 | 4.207 | 4.311 | 4,483,780 | -0.33(-7.13%) |
Dec 11, 2017 | 3.597 | 4.659 | 3.553 | 4.642 | 3,843,832 | +1.20(+35.02%) |
Dec 08, 2017 | 3.481 | 3.481 | 3.194 | 3.438 | 818,965 | -0.10(-2.71%) |
Dec 07, 2017 | 3.386 | 3.786 | 3.246 | 3.534 | 2,301,509 | +0.21(+6.28%) |
Dec 06, 2017 | 3.055 | 3.638 | 3.038 | 3.325 | 2,338,193 | +0.35(+11.70%) |
Dec 05, 2017 | 3.351 | 3.420 | 2.872 | 2.977 | 1,086,357 | -0.40(-11.86%) |
Dec 04, 2017 | 3.786 | 3.786 | 3.360 | 3.377 | 803,242 | -0.28(-7.62%) |