Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.710 | 2.740 | 2.700 | 2.700 | 18,537 | +0.00(+0.00%) |
Feb 27, 2018 | 2.700 | 2.750 | 2.700 | 2.700 | 5,501 | -0.01(-0.37%) |
Feb 26, 2018 | 2.610 | 2.747 | 2.610 | 2.710 | 17,459 | +0.08(+3.04%) |
Feb 23, 2018 | 2.590 | 2.650 | 2.520 | 2.630 | 6,676 | +0.03(+1.15%) |
Feb 22, 2018 | 2.610 | 2.640 | 2.590 | 2.600 | 2,690 | -0.02(-0.76%) |
Feb 21, 2018 | 2.620 | 2.650 | 2.620 | 2.620 | 10,823 | +0.03(+1.16%) |
Feb 20, 2018 | 2.640 | 2.650 | 2.560 | 2.590 | 11,635 | -0.05(-1.89%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.05(+1.93%) | |
Feb 15, 2018 | 2.561 | 2.650 | 2.560 | 2.590 | 27,081 | -0.01(-0.38%) |
Feb 14, 2018 | 2.630 | 2.630 | 2.540 | 2.600 | 8,108 | +0.00(+0.00%) |
Feb 13, 2018 | 2.630 | 2.600 | 2.600 | 7,921 | -0.03(-1.14%) | |
Feb 12, 2018 | 2.780 | 2.790 | 2.580 | 2.630 | 9,604 | -0.10(-3.66%) |
Feb 09, 2018 | 2.420 | 2.760 | 2.333 | 2.730 | 66,774 | +0.14(+5.41%) |
Feb 08, 2018 | 2.470 | 2.600 | 2.410 | 2.590 | 35,980 | +0.06(+2.37%) |
Feb 07, 2018 | 2.650 | 2.500 | 2.530 | 6,475 | -0.12(-4.53%) | |
Feb 06, 2018 | 2.640 | 2.690 | 2.586 | 2.650 | 37,821 | -0.05(-1.85%) |
Feb 05, 2018 | 2.720 | 2.475 | 2.700 | 21,385 | -0.02(-0.74%) | |
Feb 02, 2018 | 2.770 | 2.770 | 2.550 | 2.720 | 63,894 | -0.02(-0.73%) |
Feb 01, 2018 | 2.770 | 2.790 | 2.690 | 2.740 | 17,895 | -0.04(-1.44%) |
Jan 31, 2018 | 2.700 | 2.780 | 2.620 | 2.780 | 34,826 | +0.11(+4.12%) |
Jan 30, 2018 | 2.750 | 2.750 | 2.600 | 2.670 | 42,343 | -0.06(-2.20%) |
Jan 29, 2018 | 2.800 | 2.800 | 2.645 | 2.730 | 41,829 | -0.08(-2.85%) |
Jan 26, 2018 | 2.804 | 2.810 | 2.720 | 2.810 | 26,252 | +0.03(+1.08%) |
Jan 25, 2018 | 2.650 | 2.780 | 2.600 | 2.780 | 26,599 | +0.12(+4.51%) |
Jan 24, 2018 | 2.605 | 2.680 | 2.550 | 2.660 | 14,087 | +0.04(+1.53%) |
Jan 23, 2018 | 2.590 | 2.650 | 2.458 | 2.620 | 33,865 | +0.02(+0.77%) |
Jan 22, 2018 | 2.510 | 2.600 | 2.460 | 2.600 | 13,043 | +0.04(+1.56%) |
Jan 19, 2018 | 2.580 | 2.610 | 2.460 | 2.560 | 5,268 | +0.02(+0.79%) |
Jan 18, 2018 | 2.591 | 2.591 | 2.500 | 2.540 | 30,397 | -0.02(-0.78%) |
Jan 17, 2018 | 2.580 | 2.610 | 2.480 | 2.560 | 43,381 | -0.05(-1.92%) |
Jan 16, 2018 | 2.670 | 2.790 | 2.600 | 2.610 | 34,097 | +0.04(+1.56%) |
Jan 12, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.04(-1.53%) | |
Jan 11, 2018 | 2.570 | 2.630 | 2.530 | 2.610 | 10,988 | +0.01(+0.38%) |
Jan 10, 2018 | 2.630 | 2.660 | 2.510 | 2.600 | 39,884 | +0.07(+2.77%) |
Jan 09, 2018 | 2.490 | 2.550 | 2.489 | 2.530 | 8,578 | +0.02(+0.80%) |
Jan 08, 2018 | 2.449 | 2.620 | 2.350 | 2.510 | 46,004 | +0.04(+1.62%) |
Jan 05, 2018 | 2.270 | 2.490 | 2.260 | 2.470 | 10,408 | +0.19(+8.33%) |
Jan 04, 2018 | 2.410 | 2.410 | 2.210 | 2.280 | 54,933 | -0.10(-4.20%) |
Jan 03, 2018 | 2.400 | 2.410 | 2.370 | 2.380 | 4,545 | +0.00(+0.00%) |
Jan 02, 2018 | 2.350 | 2.470 | 2.342 | 2.380 | 20,812 | -0.02(-0.83%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Dec 28, 2017 | 2.500 | 2.510 | 2.420 | 2.460 | 18,623 | -0.05(-1.99%) |
Dec 27, 2017 | 2.460 | 2.530 | 2.450 | 2.510 | 12,066 | +0.01(+0.40%) |
Dec 26, 2017 | 2.550 | 2.576 | 2.470 | 2.500 | 41,843 | -0.06(-2.34%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.550 | 2.560 | 7,309 | -0.02(-0.78%) |
Dec 21, 2017 | 2.550 | 2.700 | 2.550 | 2.580 | 14,751 | +0.01(+0.39%) |
Dec 20, 2017 | 2.630 | 2.680 | 2.530 | 2.570 | 25,270 | -0.03(-1.15%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.550 | 2.600 | 19,025 | +0.07(+2.77%) |
Dec 18, 2017 | 2.460 | 2.570 | 2.450 | 2.530 | 102,841 | +0.07(+2.85%) |
Dec 15, 2017 | 2.510 | 2.590 | 2.450 | 2.460 | 79,041 | -0.04(-1.60%) |
Dec 14, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 85,315 | -0.05(-1.96%) |
Dec 13, 2017 | 2.585 | 2.636 | 2.531 | 2.550 | 105,536 | +0.00(+0.00%) |
Dec 12, 2017 | 2.660 | 2.670 | 2.500 | 2.550 | 80,181 | -0.04(-1.54%) |
Dec 11, 2017 | 2.640 | 2.700 | 2.530 | 2.590 | 38,345 | -0.07(-2.63%) |
Dec 08, 2017 | 2.520 | 2.739 | 2.520 | 2.660 | 114,083 | +0.08(+3.10%) |
Dec 07, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 55,307 | -0.09(-3.37%) |
Dec 06, 2017 | 2.805 | 2.860 | 2.657 | 2.670 | 40,603 | -0.18(-6.32%) |
Dec 05, 2017 | 2.880 | 2.900 | 2.670 | 2.850 | 128,988 | -0.05(-1.72%) |
Dec 04, 2017 | 2.880 | 3.020 | 2.870 | 2.900 | 108,489 | +0.03(+1.05%) |