Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.18(-5.92%) | |
Mar 28, 2018 | 2.970 | 3.040 | 2.970 | 3.040 | 1,900 | +0.08(+2.64%) |
Mar 27, 2018 | 3.020 | 3.020 | 2.962 | 2.962 | 1,913 | -0.06(-1.92%) |
Mar 26, 2018 | 3.041 | 3.041 | 3.020 | 3.020 | 1,196 | +0.02(+0.67%) |
Mar 23, 2018 | 3.120 | 3.128 | 3.000 | 3.000 | 1,645 | -0.13(-4.15%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.130 | 4 | +0.02(+0.64%) | |
Mar 20, 2018 | 3.120 | 3.140 | 3.090 | 3.110 | 22,731 | -0.01(-0.32%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.100 | 3.120 | 4,654 | +0.02(+0.65%) |
Mar 16, 2018 | 3.100 | 3.100 | 3.070 | 3.100 | 2,223 | +0.03(+1.01%) |
Mar 15, 2018 | 3.000 | 3.080 | 3.000 | 3.069 | 15,677 | +0.12(+4.03%) |
Mar 14, 2018 | 2.951 | 2.960 | 2.950 | 2.950 | 1,705 | +0.00(+0.00%) |
Mar 13, 2018 | 2.990 | 2.999 | 2.950 | 2.950 | 2,332 | -0.02(-0.67%) |
Mar 12, 2018 | 2.950 | 2.980 | 2.950 | 2.970 | 915 | -0.01(-0.34%) |
Mar 09, 2018 | 3.000 | 3.000 | 2.950 | 2.980 | 4,365 | +0.00(+0.00%) |
Mar 08, 2018 | 3.000 | 3.000 | 2.960 | 2.980 | 16,766 | +0.06(+2.05%) |
Mar 07, 2018 | 2.720 | 2.920 | 2.720 | 2.920 | 2,530 | +0.25(+9.36%) |
Mar 06, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 474 | +0.05(+1.91%) |
Mar 05, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 251 | -0.01(-0.35%) |
Mar 02, 2018 | 2.630 | 2.630 | 2.629 | 2.629 | 4,279 | -0.00(-0.06%) |
Mar 01, 2018 | 2.660 | 2.660 | 2.631 | 2.631 | 5,215 | +0.01(+0.41%) |
Feb 28, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 480 | +0.02(+0.77%) |
Feb 27, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 183 | -0.02(-0.82%) |
Feb 26, 2018 | 2.590 | 2.621 | 2.590 | 2.621 | 1,142 | +0.01(+0.44%) |
Feb 23, 2018 | 2.640 | 2.640 | 2.600 | 2.610 | 4,256 | -0.01(-0.38%) |
Feb 22, 2018 | 2.600 | 2.645 | 2.546 | 2.620 | 3,106 | +0.05(+1.89%) |
Feb 21, 2018 | 2.540 | 2.571 | 2.540 | 2.571 | 1,039 | +0.02(+0.84%) |
Feb 20, 2018 | 2.569 | 2.600 | 2.550 | 2.550 | 15,053 | -0.03(-1.16%) |
Feb 16, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.01(+0.22%) | |
Feb 15, 2018 | 2.550 | 2.590 | 2.464 | 2.574 | 13,289 | -0.03(-0.98%) |
Feb 14, 2018 | 2.620 | 2.650 | 2.590 | 2.600 | 856 | -0.08(-2.87%) |
Feb 13, 2018 | 2.690 | 2.690 | 2.640 | 2.677 | 772 | -0.03(-1.23%) |
Feb 12, 2018 | 2.696 | 2.710 | 2.570 | 2.710 | 4,356 | +0.02(+0.74%) |
Feb 09, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,102 | -0.01(-0.37%) |
Feb 08, 2018 | 2.780 | 2.780 | 2.690 | 2.700 | 1,935 | -0.17(-5.92%) |
Feb 07, 2018 | 2.780 | 2.870 | 2.780 | 2.870 | 5,796 | +0.13(+4.74%) |
Feb 06, 2018 | 2.640 | 2.820 | 2.640 | 2.740 | 6,488 | +0.00(+0.00%) |
Feb 05, 2018 | 2.700 | 2.740 | 2.700 | 2.740 | 795 | +0.04(+1.48%) |
Feb 02, 2018 | 2.880 | 2.900 | 2.563 | 2.700 | 11,044 | -0.26(-8.78%) |
Feb 01, 2018 | 2.990 | 3.059 | 2.935 | 2.960 | 16,462 | +0.00(+0.00%) |
Jan 31, 2018 | 3.050 | 3.050 | 2.951 | 2.960 | 4,478 | -0.19(-6.03%) |
Jan 29, 2018 | 3.150 | 3.150 | 3.150 | 23 | +0.13(+4.30%) | |
Jan 26, 2018 | 3.100 | 3.120 | 3.000 | 3.020 | 29,632 | -0.01(-0.33%) |
Jan 25, 2018 | 2.990 | 3.062 | 2.990 | 3.030 | 9,361 | +0.07(+2.36%) |
Jan 24, 2018 | 3.000 | 3.020 | 2.950 | 2.960 | 11,138 | -0.06(-2.01%) |
Jan 23, 2018 | 3.020 | 3.044 | 3.015 | 3.021 | 4,323 | -0.02(-0.63%) |
Jan 22, 2018 | 3.100 | 3.100 | 3.000 | 3.040 | 10,971 | -0.07(-2.25%) |
Jan 19, 2018 | 3.220 | 3.220 | 3.110 | 3.110 | 2,165 | -0.09(-2.84%) |
Jan 18, 2018 | 3.190 | 3.230 | 3.190 | 3.201 | 2,347 | +0.00(+0.02%) |
Jan 17, 2018 | 3.280 | 3.280 | 3.200 | 3.200 | 22,314 | -0.05(-1.54%) |
Jan 16, 2018 | 3.250 | 3.280 | 3.250 | 3.250 | 22,706 | -0.01(-0.34%) |
Jan 12, 2018 | 3.261 | 3.261 | 3.261 | 0 | +0.01(+0.34%) | |
Jan 11, 2018 | 3.290 | 3.330 | 3.250 | 3.250 | 17,142 | -0.01(-0.37%) |
Jan 10, 2018 | 3.250 | 3.262 | 26,310 | -0.07(-2.04%) | ||
Jan 09, 2018 | 3.320 | 3.350 | 3.320 | 3.330 | 4,071 | -0.02(-0.59%) |
Jan 08, 2018 | 3.360 | 3.380 | 3.350 | 3.350 | 2,359 | -0.03(-0.89%) |
Jan 05, 2018 | 3.430 | 3.440 | 3.350 | 3.380 | 13,058 | +0.05(+1.50%) |
Jan 04, 2018 | 3.381 | 3.390 | 3.260 | 3.330 | 17,588 | -0.07(-2.06%) |
Jan 03, 2018 | 3.360 | 3.435 | 3.320 | 3.400 | 13,631 | -0.04(-1.16%) |