Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.01(-0.58%) | |
Mar 28, 2018 | 2.253 | 2.265 | 2.104 | 2.123 | 2,661,669 | -0.14(-6.04%) |
Mar 27, 2018 | 2.284 | 2.303 | 2.241 | 2.260 | 1,102,051 | -0.03(-1.36%) |
Mar 26, 2018 | 2.340 | 2.359 | 2.272 | 2.291 | 847,313 | -0.02(-1.07%) |
Mar 23, 2018 | 2.396 | 2.427 | 2.315 | 2.315 | 1,504,364 | +0.03(+1.36%) |
Mar 22, 2018 | 2.315 | 2.346 | 2.263 | 2.284 | 966,762 | -0.06(-2.39%) |
Mar 21, 2018 | 2.284 | 2.365 | 2.284 | 2.340 | 1,145,225 | +0.06(+2.45%) |
Mar 20, 2018 | 2.340 | 2.353 | 2.272 | 2.284 | 689,576 | -0.04(-1.87%) |
Mar 19, 2018 | 2.371 | 2.377 | 2.297 | 2.328 | 849,734 | -0.07(-2.85%) |
Mar 16, 2018 | 2.247 | 2.415 | 2.247 | 2.396 | 1,806,760 | +0.16(+6.93%) |
Mar 15, 2018 | 2.278 | 2.278 | 2.222 | 2.241 | 664,362 | -0.03(-1.37%) |
Mar 14, 2018 | 2.266 | 2.284 | 2.241 | 2.272 | 808,628 | +0.01(+0.55%) |
Mar 13, 2018 | 2.291 | 2.303 | 2.253 | 2.260 | 531,172 | -0.02(-0.82%) |
Mar 12, 2018 | 2.247 | 2.322 | 2.228 | 2.278 | 1,305,866 | +0.04(+1.94%) |
Mar 09, 2018 | 2.235 | 2.260 | 2.222 | 2.235 | 944,853 | +0.01(+0.56%) |
Mar 08, 2018 | 2.272 | 2.297 | 2.197 | 2.222 | 1,227,605 | -0.05(-2.19%) |
Mar 07, 2018 | 2.266 | 2.272 | 1,166,946 | -0.03(-1.35%) | ||
Mar 06, 2018 | 2.365 | 2.390 | 2.284 | 2.303 | 1,835,583 | +0.05(+2.20%) |
Mar 05, 2018 | 2.260 | 2.315 | 2.253 | 2.253 | 580,153 | -0.02(-1.09%) |
Mar 02, 2018 | 2.272 | 2.291 | 2.247 | 2.278 | 1,275,367 | +0.01(+0.27%) |
Mar 01, 2018 | 2.322 | 2.322 | 2.253 | 2.272 | 454,487 | -0.06(-2.66%) |
Feb 28, 2018 | 2.278 | 2.427 | 2.278 | 2.334 | 1,558,992 | +0.06(+2.73%) |
Feb 27, 2018 | 2.328 | 2.340 | 2.272 | 2.272 | 441,549 | -0.06(-2.40%) |
Feb 26, 2018 | 2.340 | 2.353 | 2.297 | 2.328 | 490,471 | -0.01(-0.53%) |
Feb 23, 2018 | 2.303 | 2.340 | 2.278 | 2.340 | 464,544 | +0.04(+1.89%) |
Feb 22, 2018 | 2.294 | 2.297 | 527,355 | -0.03(-1.33%) | ||
Feb 21, 2018 | 2.328 | 2.359 | 2.315 | 2.328 | 797,242 | +0.01(+0.27%) |
Feb 20, 2018 | 2.396 | 2.396 | 2.322 | 2.322 | 1,069,950 | -0.07(-2.86%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.02(-1.03%) | |
Feb 15, 2018 | 2.415 | 2.452 | 2.390 | 2.415 | 2,206,014 | +0.02(+0.77%) |
Feb 14, 2018 | 2.334 | 2.415 | 2.334 | 2.396 | 2,031,056 | +0.04(+1.84%) |
Feb 13, 2018 | 2.291 | 2.384 | 2.285 | 2.353 | 1,695,765 | +0.04(+1.60%) |
Feb 12, 2018 | 2.334 | 2.353 | 2.307 | 2.316 | 2,808,543 | +0.09(+3.88%) |
Feb 09, 2018 | 2.174 | 2.242 | 2.124 | 2.229 | 2,185,395 | +0.07(+3.14%) |
Feb 08, 2018 | 2.205 | 2.205 | 2.155 | 2.162 | 1,626,084 | -0.04(-1.96%) |
Feb 07, 2018 | 2.100 | 2.226 | 2.100 | 2.205 | 1,622,416 | +0.10(+5.00%) |
Feb 06, 2018 | 2.044 | 2.162 | 2.019 | 2.100 | 2,068,516 | -0.03(-1.59%) |
Feb 05, 2018 | 2.162 | 2.174 | 2.114 | 2.134 | 2,027,170 | -0.05(-2.40%) |
Feb 02, 2018 | 2.229 | 2.229 | 2.149 | 2.186 | 2,644,602 | -0.06(-2.48%) |
Feb 01, 2018 | 2.131 | 2.254 | 2.131 | 2.242 | 2,777,330 | +0.10(+4.91%) |
Jan 31, 2018 | 2.236 | 2.245 | 2.118 | 2.137 | 4,902,496 | -0.10(-4.42%) |
Jan 30, 2018 | 2.316 | 2.334 | 2.192 | 2.236 | 1,274,892 | -0.10(-4.23%) |
Jan 29, 2018 | 2.341 | 2.378 | 2.328 | 2.334 | 985,816 | -0.02(-1.05%) |
Jan 26, 2018 | 2.390 | 2.409 | 2.347 | 2.359 | 1,303,820 | -0.01(-0.52%) |
Jan 25, 2018 | 2.378 | 2.387 | 2.341 | 2.371 | 1,493,205 | +0.02(+0.79%) |
Jan 24, 2018 | 2.371 | 2.390 | 2.347 | 2.353 | 1,304,655 | +0.00(+0.00%) |
Jan 23, 2018 | 2.365 | 2.390 | 2.347 | 2.353 | 969,761 | -0.02(-1.04%) |
Jan 22, 2018 | 2.409 | 2.421 | 2.359 | 2.378 | 1,765,605 | -0.04(-1.79%) |
Jan 19, 2018 | 2.378 | 2.433 | 2.359 | 2.421 | 1,917,908 | +0.02(+0.77%) |
Jan 18, 2018 | 2.396 | 2.427 | 2.396 | 2.402 | 1,342,630 | -0.01(-0.26%) |
Jan 17, 2018 | 2.378 | 2.421 | 2.378 | 2.409 | 1,767,856 | +0.04(+1.83%) |
Jan 16, 2018 | 2.371 | 2.433 | 2.334 | 2.365 | 2,623,967 | +0.02(+1.06%) |
Jan 12, 2018 | 2.341 | 2.341 | 2.341 | 0 | -0.02(-0.79%) | |
Jan 11, 2018 | 2.359 | 2.409 | 2.347 | 2.359 | 765,025 | +0.00(+0.00%) |
Jan 10, 2018 | 2.359 | 2.359 | 1,207,194 | +0.02(+0.79%) | ||
Jan 09, 2018 | 2.341 | 2.359 | 2.316 | 2.341 | 1,548,870 | +0.00(+0.00%) |
Jan 08, 2018 | 2.353 | 2.365 | 2.304 | 2.341 | 2,016,932 | -0.03(-1.30%) |
Jan 05, 2018 | 2.390 | 2.415 | 2.353 | 2.371 | 1,304,237 | -0.01(-0.52%) |
Jan 04, 2018 | 2.378 | 2.421 | 2.365 | 2.384 | 1,581,775 | +0.02(+1.05%) |
Jan 03, 2018 | 2.304 | 2.384 | 2.304 | 2.359 | 1,002,672 | +0.06(+2.41%) |