Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.370 | 2.370 | 2.320 | 2.320 | 10,400 | -0.04(-1.81%) |
Feb 27, 2018 | 2.370 | 2.370 | 2.340 | 2.363 | 8,850 | +0.00(+0.12%) |
Feb 26, 2018 | 2.370 | 2.370 | 2.310 | 2.360 | 17,500 | -0.04(-1.67%) |
Feb 23, 2018 | 2.410 | 2.460 | 2.400 | 2.400 | 1,522 | +0.00(+0.00%) |
Feb 22, 2018 | 2.440 | 2.440 | 2.390 | 2.400 | 2,800 | -0.02(-0.83%) |
Feb 21, 2018 | 2.450 | 2.484 | 2.420 | 2.420 | 44,579 | -0.04(-1.63%) |
Feb 20, 2018 | 2.470 | 2.470 | 2.460 | 2.460 | 900 | +0.00(+0.00%) |
Feb 16, 2018 | 2.460 | 2.460 | 2.460 | 0 | -0.02(-0.81%) | |
Feb 15, 2018 | 2.510 | 2.530 | 2.480 | 2.480 | 6,650 | -0.02(-0.80%) |
Feb 14, 2018 | 2.390 | 2.500 | 2.390 | 2.500 | 4,000 | +0.13(+5.49%) |
Feb 13, 2018 | 2.410 | 2.410 | 2.370 | 2.370 | 1,000 | -0.01(-0.42%) |
Feb 12, 2018 | 2.450 | 2.450 | 2.380 | 2.380 | 2,324 | +0.02(+0.85%) |
Feb 09, 2018 | 2.450 | 2.450 | 2.265 | 2.360 | 9,600 | -0.12(-4.84%) |
Feb 08, 2018 | 2.480 | 2.480 | 2.480 | 615 | +0.00(+0.00%) | |
Feb 07, 2018 | 2.490 | 2.540 | 2.450 | 2.480 | 7,700 | -0.02(-0.80%) |
Feb 06, 2018 | 2.390 | 2.500 | 2.390 | 2.500 | 6,300 | +0.08(+3.31%) |
Feb 05, 2018 | 2.500 | 2.500 | 2.420 | 7,800 | -0.08(-3.20%) | |
Feb 02, 2018 | 2.485 | 2.503 | 2.480 | 2.500 | 12,317 | -0.03(-1.19%) |
Feb 01, 2018 | 2.520 | 2.610 | 2.500 | 2.530 | 20,313 | +0.00(+0.00%) |
Jan 31, 2018 | 2.510 | 2.660 | 2.510 | 2.530 | 8,350 | +0.03(+1.13%) |
Jan 30, 2018 | 2.515 | 2.515 | 2.490 | 2.502 | 44,619 | -0.01(-0.33%) |
Jan 29, 2018 | 2.570 | 2.570 | 2.530 | 2.510 | 8,331 | -0.08(-3.09%) |
Jan 26, 2018 | 2.620 | 2.620 | 2.580 | 2.590 | 4,578 | +0.00(+0.00%) |
Jan 25, 2018 | 2.605 | 2.630 | 2.580 | 2.590 | 36,000 | -0.01(-0.38%) |
Jan 24, 2018 | 2.630 | 2.640 | 2.590 | 2.600 | 16,050 | -0.04(-1.52%) |
Jan 23, 2018 | 2.702 | 2.710 | 2.630 | 2.640 | 26,228 | -0.04(-1.49%) |
Jan 19, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jan 18, 2018 | 2.620 | 2.730 | 2.620 | 2.700 | 52,293 | +0.08(+3.05%) |
Jan 17, 2018 | 2.625 | 2.630 | 2.530 | 2.620 | 23,922 | +0.02(+0.77%) |
Jan 16, 2018 | 2.750 | 2.600 | 2.600 | 22,536 | -0.02(-0.76%) | |
Jan 12, 2018 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.55%) | |
Jan 11, 2018 | 2.480 | 2.610 | 2.450 | 2.580 | 24,580 | +0.07(+2.78%) |
Jan 10, 2018 | 2.489 | 2.510 | 2.489 | 2.510 | 4,525 | +0.03(+1.21%) |
Jan 09, 2018 | 2.490 | 2.509 | 2.480 | 2.480 | 5,300 | +0.02(+0.96%) |
Jan 08, 2018 | 2.500 | 2.500 | 2.456 | 2.456 | 1,100 | -0.04(-1.74%) |
Jan 05, 2018 | 2.430 | 2.540 | 2.430 | 2.500 | 18,362 | +0.08(+3.51%) |
Jan 04, 2018 | 2.420 | 2.430 | 2.414 | 2.415 | 3,430 | +0.03(+1.05%) |
Jan 03, 2018 | 2.390 | 2.465 | 2.380 | 2.390 | 27,375 | +0.01(+0.45%) |
Jan 02, 2018 | 2.497 | 2.497 | 2.350 | 2.379 | 40,575 | -0.10(-4.06%) |
Dec 29, 2017 | 2.480 | 2.480 | 2.480 | 0 | +0.09(+3.77%) | |
Dec 28, 2017 | 2.390 | 2.390 | 2.350 | 2.390 | 3,998 | +0.03(+1.27%) |
Dec 27, 2017 | 2.340 | 2.370 | 2.340 | 2.360 | 1,300 | +0.05(+2.12%) |
Dec 26, 2017 | 2.310 | 2.320 | 2.308 | 2.311 | 3,600 | -0.03(-1.24%) |
Dec 22, 2017 | 2.340 | 2.350 | 2.340 | 2.340 | 1,700 | +0.00(+0.00%) |
Dec 21, 2017 | 2.326 | 2.349 | 2.326 | 2.340 | 16,499 | +0.03(+1.30%) |
Dec 20, 2017 | 2.318 | 2.350 | 2.270 | 2.310 | 11,850 | +0.02(+0.87%) |
Dec 19, 2017 | 2.210 | 2.310 | 2.210 | 2.290 | 30,962 | +0.11(+5.05%) |
Dec 18, 2017 | 2.190 | 2.200 | 2.130 | 2.180 | 18,542 | -0.02(-0.91%) |
Dec 15, 2017 | 2.270 | 2.280 | 2.180 | 2.200 | 35,099 | -0.06(-2.65%) |
Dec 14, 2017 | 2.285 | 2.285 | 2.200 | 2.260 | 12,786 | +0.01(+0.44%) |
Dec 13, 2017 | 2.261 | 2.270 | 2.250 | 2.250 | 18,900 | +0.00(+0.00%) |
Dec 12, 2017 | 2.260 | 2.289 | 2.250 | 2.250 | 12,359 | -0.02(-0.99%) |
Dec 11, 2017 | 2.290 | 2.290 | 2.270 | 2.272 | 19,264 | -0.02(-0.76%) |
Dec 08, 2017 | 2.310 | 2.340 | 2.290 | 2.290 | 18,328 | +0.00(+0.00%) |
Dec 07, 2017 | 2.290 | 2.300 | 2.270 | 2.290 | 14,700 | +0.00(+0.00%) |
Dec 06, 2017 | 2.370 | 2.370 | 2.220 | 2.290 | 46,766 | -0.11(-4.58%) |
Dec 05, 2017 | 2.370 | 2.400 | 2.319 | 2.400 | 13,262 | +0.00(+0.00%) |
Dec 04, 2017 | 2.370 | 2.400 | 2.270 | 2.400 | 74,939 | +0.00(+0.00%) |