Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.208 | 2.208 | 2.208 | 0 | +0.11(+5.42%) | |
Mar 28, 2018 | 2.243 | 2.243 | 2.073 | 2.095 | 207,696 | -0.13(-5.88%) |
Mar 27, 2018 | 2.339 | 2.382 | 2.226 | 2.226 | 85,978 | -0.10(-4.14%) |
Mar 26, 2018 | 2.313 | 2.351 | 2.270 | 2.322 | 97,423 | +0.05(+2.31%) |
Mar 23, 2018 | 2.313 | 2.357 | 2.226 | 2.270 | 170,448 | -0.05(-2.26%) |
Mar 22, 2018 | 2.357 | 2.444 | 2.287 | 2.322 | 116,894 | -0.07(-2.92%) |
Mar 21, 2018 | 2.383 | 2.435 | 2.323 | 2.392 | 79,754 | +0.01(+0.37%) |
Mar 20, 2018 | 2.261 | 2.409 | 2.208 | 2.383 | 144,558 | +0.12(+5.41%) |
Mar 19, 2018 | 2.357 | 2.400 | 2.191 | 2.261 | 214,950 | -0.10(-4.07%) |
Mar 16, 2018 | 2.462 | 2.490 | 2.357 | 2.357 | 217,492 | -0.09(-3.57%) |
Mar 15, 2018 | 2.488 | 2.558 | 2.418 | 2.444 | 150,411 | -0.03(-1.41%) |
Mar 14, 2018 | 2.627 | 2.639 | 2.453 | 2.479 | 173,613 | -0.13(-5.02%) |
Mar 13, 2018 | 2.741 | 2.785 | 2.575 | 2.610 | 155,053 | -0.10(-3.55%) |
Mar 12, 2018 | 2.435 | 2.723 | 2.435 | 2.706 | 526,651 | +0.25(+10.32%) |
Mar 09, 2018 | 2.453 | 2.505 | 2.400 | 2.453 | 253,735 | -0.07(-2.68%) |
Mar 08, 2018 | 2.704 | 2.704 | 2.494 | 2.520 | 324,276 | -0.16(-5.86%) |
Mar 07, 2018 | 2.677 | 2.677 | 251,950 | -0.16(-5.54%) | ||
Mar 06, 2018 | 2.922 | 2.930 | 2.826 | 2.834 | 134,842 | -0.10(-3.27%) |
Mar 05, 2018 | 2.913 | 2.965 | 2.852 | 2.930 | 99,979 | +0.03(+1.20%) |
Mar 02, 2018 | 2.869 | 2.930 | 2.765 | 2.895 | 156,559 | +0.03(+0.91%) |
Mar 01, 2018 | 2.965 | 2.983 | 2.844 | 2.869 | 146,339 | -0.10(-3.24%) |
Feb 28, 2018 | 2.948 | 3.026 | 2.908 | 2.965 | 99,765 | +0.02(+0.59%) |
Feb 27, 2018 | 3.044 | 3.140 | 2.930 | 2.948 | 268,004 | -0.17(-5.32%) |
Feb 26, 2018 | 3.271 | 3.305 | 3.052 | 3.114 | 271,658 | -0.13(-4.03%) |
Feb 23, 2018 | 3.192 | 3.271 | 3.175 | 3.244 | 135,726 | +0.10(+3.33%) |
Feb 22, 2018 | 3.157 | 3.278 | 3.140 | 3.140 | 170,628 | -0.10(-3.23%) |
Feb 21, 2018 | 3.192 | 3.314 | 3.192 | 3.244 | 211,679 | -0.08(-2.36%) |
Feb 20, 2018 | 3.183 | 3.340 | 3.157 | 3.323 | 491,704 | +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 | 427,113 | -0.07(-2.19%) |
Feb 14, 2018 | 2.965 | 3.052 | 2.922 | 2.983 | 361,313 | +0.12(+4.27%) |
Feb 13, 2018 | 2.930 | 3.044 | 2.817 | 2.861 | 222,689 | -0.07(-2.38%) |
Feb 12, 2018 | 2.616 | 2.983 | 2.616 | 2.930 | 386,378 | +0.29(+10.91%) |
Feb 09, 2018 | 2.730 | 2.739 | 2.555 | 2.642 | 252,056 | -0.02(-0.59%) |
Feb 08, 2018 | 2.780 | 2.838 | 2.658 | 2.658 | 144,176 | -0.13(-4.69%) |
Feb 07, 2018 | 2.893 | 2.923 | 2.771 | 2.789 | 327,169 | -0.03(-0.93%) |
Feb 06, 2018 | 2.632 | 2.849 | 2.623 | 2.815 | 443,160 | +0.10(+3.53%) |
Feb 05, 2018 | 2.745 | 2.774 | 2.667 | 2.719 | 304,899 | -0.09(-3.11%) |
Feb 02, 2018 | 2.876 | 2.876 | 2.633 | 2.806 | 498,294 | -0.15(-5.01%) |
Feb 01, 2018 | 2.945 | 2.963 | 2.745 | 2.954 | 540,719 | -0.06(-2.02%) |
Jan 31, 2018 | 3.094 | 3.136 | 2.902 | 3.015 | 605,657 | -0.08(-2.53%) |
Jan 30, 2018 | 3.268 | 3.320 | 3.059 | 3.094 | 415,213 | -0.28(-8.27%) |
Jan 29, 2018 | 3.294 | 3.451 | 3.277 | 3.372 | 322,790 | +0.08(+2.38%) |
Jan 26, 2018 | 3.189 | 3.512 | 3.181 | 3.294 | 1,184,299 | +0.04(+1.34%) |
Jan 25, 2018 | 3.468 | 3.468 | 3.233 | 3.250 | 381,310 | -0.18(-5.33%) |
Jan 24, 2018 | 3.599 | 3.599 | 3.303 | 3.433 | 586,374 | -0.08(-2.23%) |
Jan 23, 2018 | 3.355 | 3.573 | 3.312 | 3.512 | 925,141 | +0.21(+6.33%) |
Jan 22, 2018 | 3.242 | 3.399 | 3.189 | 3.303 | 517,505 | -0.10(-2.82%) |
Jan 19, 2018 | 3.582 | 3.582 | 3.320 | 3.399 | 354,273 | -0.05(-1.52%) |
Jan 18, 2018 | 3.590 | 3.399 | 3.451 | 769,179 | +0.17(+5.04%) | |
Jan 17, 2018 | 3.224 | 3.320 | 3.033 | 3.285 | 1,490,399 | -0.14(-4.07%) |
Jan 16, 2018 | 3.730 | 3.816 | 3.355 | 3.425 | 1,327,632 | -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 | 754,428 | -0.30(-7.19%) |
Jan 10, 2018 | 4.311 | 3.693 | 4.119 | 1,605,838 | +0.39(+10.51%) | |
Jan 09, 2018 | 3.910 | 3.998 | 3.693 | 3.728 | 665,676 | -0.25(-6.35%) |
Jan 08, 2018 | 4.268 | 4.355 | 3.754 | 3.980 | 955,824 | -0.27(-6.35%) |
Jan 05, 2018 | 4.424 | 4.712 | 4.189 | 4.250 | 2,059,866 | +0.00(+0.00%) |
Jan 04, 2018 | 4.337 | 4.416 | 3.920 | 4.250 | 1,775,538 | +0.08(+1.88%) |
Jan 03, 2018 | 4.250 | 4.442 | 3.853 | 4.172 | 2,123,611 | -0.36(-7.88%) |