Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.03(-1.05%) | |
Mar 28, 2018 | 2.800 | 2.890 | 2.770 | 2.870 | 3,121,902 | +0.08(+2.87%) |
Mar 27, 2018 | 2.840 | 2.900 | 2.760 | 2.790 | 2,600,915 | -0.05(-1.76%) |
Mar 26, 2018 | 2.820 | 2.860 | 2.740 | 2.840 | 4,071,870 | +0.08(+2.90%) |
Mar 23, 2018 | 2.880 | 2.880 | 2.750 | 2.760 | 3,771,818 | -0.07(-2.47%) |
Mar 22, 2018 | 2.920 | 2.990 | 2.830 | 2.830 | 4,232,698 | -0.10(-3.41%) |
Mar 21, 2018 | 2.910 | 2.980 | 2.840 | 2.930 | 5,671,125 | +0.03(+1.03%) |
Mar 20, 2018 | 2.870 | 2.945 | 2.780 | 2.900 | 6,034,328 | +0.00(+0.00%) |
Mar 19, 2018 | 2.870 | 2.900 | 2.670 | 2.900 | 9,433,020 | -0.01(-0.34%) |
Mar 16, 2018 | 2.870 | 2.910 | 2.710 | 2.910 | 64,963,096 | +0.02(+0.69%) |
Mar 15, 2018 | 2.800 | 2.930 | 2.770 | 2.890 | 3,293,405 | +0.10(+3.58%) |
Mar 14, 2018 | 2.810 | 2.820 | 2.715 | 2.790 | 2,746,721 | +0.02(+0.72%) |
Mar 13, 2018 | 2.870 | 2.880 | 2.755 | 2.770 | 2,222,687 | -0.08(-2.81%) |
Mar 12, 2018 | 2.720 | 2.860 | 2.710 | 2.850 | 2,660,396 | +0.09(+3.26%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.640 | 2.760 | 2,865,880 | -0.03(-1.08%) |
Mar 08, 2018 | 2.790 | 2.800 | 2.735 | 2.790 | 2,056,566 | +0.02(+0.72%) |
Mar 07, 2018 | 2.840 | 2.770 | 2,317,566 | +0.01(+0.36%) | ||
Mar 06, 2018 | 2.720 | 2.815 | 2.700 | 2.760 | 3,535,169 | +0.04(+1.47%) |
Mar 05, 2018 | 2.720 | 2.750 | 2.640 | 2.720 | 2,942,922 | -0.01(-0.37%) |
Mar 02, 2018 | 2.620 | 2.730 | 2.580 | 2.730 | 2,261,573 | +0.06(+2.25%) |
Mar 01, 2018 | 2.610 | 2.750 | 2.560 | 2.670 | 2,543,130 | +0.04(+1.52%) |
Feb 28, 2018 | 2.680 | 2.730 | 2.610 | 2.630 | 2,828,690 | -0.05(-1.87%) |
Feb 27, 2018 | 2.750 | 2.780 | 2.670 | 2.680 | 2,148,310 | -0.09(-3.25%) |
Feb 26, 2018 | 2.800 | 2.850 | 2.730 | 2.770 | 3,129,151 | -0.01(-0.36%) |
Feb 23, 2018 | 2.780 | 2.805 | 2.750 | 2.780 | 2,151,649 | +0.01(+0.36%) |
Feb 22, 2018 | 2.770 | 3,136,604 | +0.06(+2.21%) | |||
Feb 21, 2018 | 2.850 | 2.940 | 2.670 | 2.710 | 9,239,699 | -0.14(-4.91%) |
Feb 20, 2018 | 2.660 | 2.910 | 2.660 | 2.850 | 8,849,343 | +0.12(+4.40%) |
Feb 16, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.16(+6.23%) | |
Feb 15, 2018 | 2.650 | 2.360 | 2.570 | 10,883,770 | +0.30(+13.22%) | |
Feb 14, 2018 | 2.170 | 2.385 | 2.150 | 2.270 | 5,674,176 | +0.07(+3.18%) |
Feb 13, 2018 | 2.150 | 2.220 | 2.140 | 2.200 | 2,531,865 | +0.02(+0.92%) |
Feb 12, 2018 | 2.210 | 2.250 | 2.170 | 2.180 | 2,716,829 | +0.02(+0.93%) |
Feb 09, 2018 | 2.220 | 2.220 | 2.030 | 2.160 | 4,190,349 | -0.03(-1.37%) |
Feb 08, 2018 | 2.280 | 2.320 | 2.160 | 2.190 | 3,098,393 | -0.07(-3.10%) |
Feb 07, 2018 | 2.310 | 2.340 | 2.220 | 2.260 | 2,576,664 | -0.05(-2.16%) |
Feb 06, 2018 | 2.340 | 2.400 | 2.260 | 2.310 | 3,991,144 | +0.06(+2.67%) |
Feb 05, 2018 | 2.340 | 2.430 | 2.200 | 2.250 | 2,388,892 | -0.12(-5.06%) |
Feb 02, 2018 | 2.490 | 2.490 | 2.340 | 2.370 | 3,369,272 | -0.08(-3.27%) |
Feb 01, 2018 | 2.490 | 2.620 | 2.440 | 2.450 | 6,277,731 | +0.01(+0.41%) |
Jan 31, 2018 | 2.510 | 2.610 | 2.410 | 2.440 | 6,095,693 | -0.07(-2.79%) |
Jan 30, 2018 | 2.390 | 2.540 | 2.390 | 2.510 | 5,184,933 | +0.10(+4.15%) |
Jan 29, 2018 | 2.590 | 2.610 | 2.390 | 2.410 | 8,638,126 | -0.02(-0.82%) |
Jan 26, 2018 | 2.400 | 2.450 | 2.340 | 2.430 | 3,873,927 | +0.08(+3.40%) |
Jan 25, 2018 | 2.390 | 2.400 | 2.290 | 2.350 | 2,084,214 | -0.04(-1.67%) |
Jan 24, 2018 | 2.370 | 2.415 | 2.341 | 2.390 | 3,088,417 | +0.02(+0.84%) |
Jan 23, 2018 | 2.350 | 2.380 | 2.310 | 2.370 | 2,444,383 | +0.00(+0.00%) |
Jan 22, 2018 | 2.350 | 2.390 | 2.260 | 2.370 | 2,772,596 | +0.04(+1.72%) |
Jan 19, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 4,031,697 | +0.07(+3.10%) |
Jan 18, 2018 | 2.240 | 2.270 | 2.230 | 2.260 | 1,428,864 | +0.02(+0.89%) |
Jan 17, 2018 | 2.220 | 2.330 | 2.200 | 2.240 | 3,196,934 | +0.03(+1.36%) |
Jan 16, 2018 | 2.230 | 2.250 | 2.185 | 2.210 | 4,805,331 | +0.00(+0.00%) |
Jan 12, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.04(+1.84%) | |
Jan 11, 2018 | 2.120 | 2.170 | 2.100 | 2.170 | 2,392,033 | +0.06(+2.84%) |
Jan 10, 2018 | 2.090 | 2.110 | 2,915,571 | -0.07(-3.21%) | ||
Jan 09, 2018 | 2.190 | 2.235 | 2.130 | 2.180 | 2,248,112 | -0.02(-0.91%) |
Jan 08, 2018 | 2.200 | 2.220 | 2.131 | 2.200 | 2,557,165 | -0.01(-0.45%) |
Jan 05, 2018 | 2.200 | 2.240 | 2.150 | 2.210 | 3,019,425 | +0.03(+1.38%) |
Jan 04, 2018 | 2.170 | 2.220 | 2.120 | 2.180 | 3,162,143 | -0.04(-1.80%) |
Jan 03, 2018 | 2.200 | 2.240 | 2.170 | 2.220 | 1,894,933 | +0.04(+1.83%) |