Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.03(-0.91%) | |
Mar 28, 2018 | 3.170 | 3.280 | 3.061 | 3.280 | 841,889 | +0.14(+4.46%) |
Mar 27, 2018 | 3.080 | 3.200 | 3.000 | 3.140 | 550,767 | +0.09(+2.95%) |
Mar 26, 2018 | 3.020 | 3.060 | 2.900 | 3.050 | 269,304 | +0.11(+3.74%) |
Mar 23, 2018 | 3.050 | 3.090 | 2.890 | 2.940 | 357,737 | -0.09(-2.97%) |
Mar 22, 2018 | 3.120 | 3.200 | 3.020 | 3.030 | 500,550 | -0.11(-3.50%) |
Mar 21, 2018 | 3.110 | 3.170 | 3.050 | 3.140 | 265,723 | +0.05(+1.62%) |
Mar 20, 2018 | 3.160 | 3.170 | 2.941 | 3.090 | 731,505 | +0.18(+6.19%) |
Mar 19, 2018 | 3.010 | 2.860 | 2.910 | 512,504 | -0.11(-3.64%) | |
Mar 16, 2018 | 3.060 | 3.070 | 2.920 | 3.020 | 387,094 | -0.05(-1.63%) |
Mar 15, 2018 | 3.090 | 3.150 | 2.930 | 3.070 | 868,510 | +0.12(+4.07%) |
Mar 14, 2018 | 2.990 | 3.009 | 2.950 | 2.950 | 280,164 | -0.03(-1.01%) |
Mar 13, 2018 | 3.180 | 3.200 | 2.950 | 2.980 | 653,817 | -0.15(-4.79%) |
Mar 12, 2018 | 3.130 | 3.300 | 3.080 | 3.130 | 1,678,749 | +0.02(+0.64%) |
Mar 09, 2018 | 3.110 | 3.199 | 3.080 | 3.110 | 289,598 | +0.01(+0.32%) |
Mar 08, 2018 | 3.160 | 3.250 | 3.090 | 3.100 | 978,662 | -0.06(-1.90%) |
Mar 07, 2018 | 3.180 | 3.160 | 2,589,422 | +0.03(+0.96%) | ||
Mar 06, 2018 | 3.260 | 3.260 | 3.100 | 3.130 | 506,636 | -0.13(-3.99%) |
Mar 05, 2018 | 3.320 | 3.363 | 3.074 | 3.260 | 960,972 | -0.05(-1.51%) |
Mar 02, 2018 | 3.260 | 3.600 | 3.150 | 3.310 | 2,620,774 | +0.19(+6.09%) |
Mar 01, 2018 | 2.840 | 3.210 | 2.770 | 3.120 | 1,286,010 | +0.26(+9.09%) |
Feb 28, 2018 | 3.060 | 3.060 | 2.750 | 2.860 | 885,579 | -0.18(-5.92%) |
Feb 27, 2018 | 2.960 | 3.080 | 2.910 | 3.040 | 1,491,703 | +0.12(+4.11%) |
Feb 26, 2018 | 2.950 | 3.000 | 2.860 | 2.920 | 918,251 | +0.03(+1.04%) |
Feb 23, 2018 | 2.860 | 2.900 | 2.720 | 2.890 | 409,567 | +0.03(+1.05%) |
Feb 22, 2018 | 2.940 | 2.950 | 2.780 | 2.860 | 318,306 | -0.06(-2.05%) |
Feb 21, 2018 | 2.890 | 2.930 | 2.830 | 2.920 | 540,903 | +0.05(+1.74%) |
Feb 20, 2018 | 2.900 | 2.940 | 2.770 | 2.870 | 653,117 | -0.07(-2.38%) |
Feb 16, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.25(+9.29%) | |
Feb 15, 2018 | 2.800 | 2.920 | 2.610 | 2.690 | 763,287 | -0.06(-2.18%) |
Feb 14, 2018 | 2.410 | 3.030 | 2.351 | 2.750 | 2,855,722 | +0.36(+15.06%) |
Feb 13, 2018 | 2.300 | 2.400 | 2.241 | 2.390 | 732,179 | -0.01(-0.42%) |
Feb 12, 2018 | 2.120 | 2.439 | 2.060 | 2.400 | 2,614,973 | +0.63(+35.59%) |
Feb 09, 2018 | 1.770 | 1.830 | 1.710 | 1.770 | 122,841 | +0.01(+0.57%) |
Feb 08, 2018 | 1.830 | 1.846 | 1.750 | 1.760 | 158,927 | -0.06(-3.30%) |
Feb 07, 2018 | 1.800 | 1.865 | 1.780 | 1.820 | 161,552 | +0.02(+1.11%) |
Feb 06, 2018 | 1.750 | 1.820 | 1.730 | 1.800 | 206,590 | +0.04(+1.98%) |
Feb 05, 2018 | 1.860 | 1.863 | 1.690 | 1.765 | 246,687 | -0.11(-6.12%) |
Feb 02, 2018 | 1.930 | 1.940 | 1.870 | 1.880 | 140,942 | -0.05(-2.59%) |
Feb 01, 2018 | 1.950 | 1.990 | 1.900 | 1.930 | 180,230 | -0.01(-0.52%) |
Jan 31, 2018 | 1.950 | 1.950 | 1.820 | 1.940 | 412,131 | +0.01(+0.52%) |
Jan 30, 2018 | 1.970 | 1.977 | 1.930 | 1.930 | 204,300 | -0.05(-2.53%) |
Jan 29, 2018 | 2.030 | 2.070 | 1.920 | 1.980 | 440,105 | -0.09(-4.35%) |
Jan 26, 2018 | 2.100 | 2.120 | 2.000 | 2.070 | 341,754 | -0.03(-1.43%) |
Jan 25, 2018 | 2.130 | 2.200 | 2.090 | 2.100 | 349,915 | -0.07(-3.23%) |
Jan 24, 2018 | 2.250 | 2.261 | 2.120 | 2.170 | 311,392 | -0.08(-3.56%) |
Jan 23, 2018 | 2.350 | 2.400 | 2.200 | 2.250 | 1,393,180 | +0.04(+1.81%) |
Jan 22, 2018 | 2.280 | 2.310 | 2.180 | 2.210 | 243,970 | -0.05(-2.21%) |
Jan 19, 2018 | 2.270 | 2.270 | 2.210 | 2.260 | 177,928 | +0.00(+0.00%) |
Jan 18, 2018 | 2.190 | 2.539 | 2.160 | 2.260 | 1,350,948 | +0.07(+3.20%) |
Jan 17, 2018 | 2.300 | 2.300 | 2.160 | 2.190 | 120,613 | -0.10(-4.37%) |
Jan 16, 2018 | 2.300 | 2.320 | 2.210 | 2.290 | 204,578 | -0.01(-0.43%) |
Jan 12, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.07(+3.14%) | |
Jan 11, 2018 | 2.300 | 2.320 | 2.220 | 2.230 | 321,272 | +0.03(+1.36%) |
Jan 10, 2018 | 2.290 | 2.309 | 2.080 | 2.200 | 317,456 | -0.12(-5.17%) |
Jan 09, 2018 | 2.420 | 2.420 | 2.290 | 2.320 | 352,528 | -0.09(-3.73%) |
Jan 08, 2018 | 2.440 | 2.475 | 2.400 | 2.410 | 138,084 | +0.00(+0.20%) |
Jan 05, 2018 | 2.410 | 2.460 | 2.350 | 2.405 | 239,098 | -0.00(-0.20%) |
Jan 04, 2018 | 2.300 | 2.450 | 2.300 | 2.410 | 270,341 | +0.12(+5.24%) |
Jan 03, 2018 | 2.340 | 2.410 | 2.280 | 2.290 | 227,852 | -0.05(-2.14%) |