Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.820 | 2.830 | 2.720 | 2.720 | 3,326,573 | -0.10(-3.55%) |
Feb 27, 2018 | 2.840 | 2.895 | 2.800 | 2.820 | 2,937,495 | -0.03(-1.05%) |
Feb 26, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 1,734,954 | -0.04(-1.38%) |
Feb 23, 2018 | 2.870 | 2.910 | 2.840 | 2.890 | 1,912,468 | +0.04(+1.40%) |
Feb 22, 2018 | 2.850 | 2.850 | 2,197,966 | -0.06(-2.06%) | ||
Feb 21, 2018 | 2.940 | 3.030 | 2.900 | 2.910 | 2,650,938 | -0.04(-1.36%) |
Feb 20, 2018 | 2.940 | 2.970 | 2.920 | 2.950 | 2,973,538 | -0.02(-0.67%) |
Feb 16, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.06(+2.06%) | |
Feb 15, 2018 | 2.910 | 2.945 | 2.840 | 2.910 | 3,793,141 | +0.04(+1.39%) |
Feb 14, 2018 | 2.720 | 2.890 | 2.720 | 2.870 | 7,149,587 | +0.13(+4.74%) |
Feb 13, 2018 | 2.770 | 2.810 | 2.710 | 2.740 | 5,631,326 | -0.05(-1.79%) |
Feb 12, 2018 | 2.770 | 2.895 | 2.770 | 2.790 | 3,841,306 | +0.03(+1.09%) |
Feb 09, 2018 | 2.840 | 2.860 | 2.750 | 2.760 | 6,679,723 | -0.02(-0.72%) |
Feb 08, 2018 | 2.940 | 2.990 | 2.780 | 2.780 | 4,421,746 | -0.18(-6.08%) |
Feb 07, 2018 | 3.100 | 3.208 | 2.905 | 2.960 | 10,322,233 | +0.21(+7.64%) |
Feb 06, 2018 | 2.820 | 2.850 | 2.750 | 2.750 | 8,845,756 | -0.17(-5.98%) |
Feb 05, 2018 | 3.010 | 3.040 | 2.860 | 2.925 | 4,040,226 | -0.10(-3.47%) |
Feb 02, 2018 | 3.090 | 3.100 | 3.000 | 3.030 | 3,591,269 | -0.06(-1.94%) |
Feb 01, 2018 | 3.100 | 3.185 | 3.080 | 3.090 | 2,552,565 | +0.03(+0.98%) |
Jan 31, 2018 | 3.120 | 3.120 | 3.040 | 3.060 | 3,381,600 | -0.06(-1.92%) |
Jan 30, 2018 | 3.130 | 3.150 | 3.090 | 3.120 | 1,951,090 | -0.02(-0.64%) |
Jan 29, 2018 | 3.150 | 3.190 | 3.120 | 3.140 | 2,740,011 | -0.02(-0.63%) |
Jan 26, 2018 | 3.210 | 3.220 | 3.155 | 3.160 | 2,922,023 | -0.03(-0.94%) |
Jan 25, 2018 | 3.310 | 3.310 | 3.190 | 3.190 | 3,165,763 | -0.09(-2.74%) |
Jan 24, 2018 | 3.380 | 3.380 | 3.260 | 3.280 | 2,764,011 | -0.08(-2.38%) |
Jan 23, 2018 | 3.320 | 3.395 | 3.285 | 3.360 | 3,230,965 | +0.04(+1.20%) |
Jan 22, 2018 | 3.330 | 3.350 | 3.280 | 3.320 | 2,770,944 | -0.02(-0.60%) |
Jan 19, 2018 | 3.180 | 3.350 | 3.175 | 3.340 | 6,431,226 | +0.16(+5.03%) |
Jan 18, 2018 | 3.170 | 3.230 | 3.160 | 3.180 | 3,496,839 | +0.01(+0.32%) |
Jan 17, 2018 | 3.190 | 3.210 | 3.140 | 3.170 | 6,921,404 | -0.03(-0.94%) |
Jan 16, 2018 | 3.220 | 3.235 | 3.140 | 3.200 | 5,825,246 | -0.03(-0.93%) |
Jan 12, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Jan 11, 2018 | 3.120 | 3.200 | 3.100 | 3.200 | 4,608,017 | +0.11(+3.56%) |
Jan 10, 2018 | 3.140 | 3.180 | 3.075 | 3.090 | 3,653,505 | -0.03(-0.96%) |
Jan 09, 2018 | 3.190 | 3.230 | 3.100 | 3.120 | 5,297,637 | -0.09(-2.80%) |
Jan 08, 2018 | 3.210 | 3.260 | 3.167 | 3.210 | 4,489,034 | +0.00(+0.00%) |
Jan 05, 2018 | 3.150 | 3.220 | 3.120 | 3.210 | 3,570,140 | +0.06(+1.90%) |
Jan 04, 2018 | 3.090 | 3.180 | 3.040 | 3.150 | 3,973,130 | +0.10(+3.28%) |
Jan 03, 2018 | 3.190 | 3.240 | 3.010 | 3.050 | 10,452,261 | -0.18(-5.57%) |
Jan 02, 2018 | 3.130 | 3.180 | 3.130 | 3.230 | 6,297,680 | +0.12(+3.86%) |
Dec 29, 2017 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Dec 28, 2017 | 3.130 | 3.170 | 3.110 | 3.140 | 4,033,979 | +0.00(+0.00%) |
Dec 27, 2017 | 3.170 | 3.210 | 3.110 | 3.140 | 4,641,213 | -0.03(-0.95%) |
Dec 26, 2017 | 3.210 | 3.250 | 3.170 | 3.170 | 4,322,594 | -0.03(-0.94%) |
Dec 22, 2017 | 3.250 | 3.270 | 3.190 | 3.200 | 3,733,062 | -0.04(-1.23%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.220 | 3.240 | 3,096,327 | +0.01(+0.31%) |
Dec 20, 2017 | 3.190 | 3.320 | 3.170 | 3.230 | 6,807,749 | +0.06(+1.89%) |
Dec 19, 2017 | 3.280 | 3.300 | 3.160 | 3.170 | 7,924,035 | -0.12(-3.65%) |
Dec 18, 2017 | 3.330 | 3.360 | 3.270 | 3.290 | 8,630,173 | -0.02(-0.60%) |
Dec 15, 2017 | 3.360 | 3.410 | 3.290 | 3.310 | 13,017,356 | -0.06(-1.78%) |
Dec 14, 2017 | 3.410 | 3.430 | 3.320 | 3.370 | 6,722,947 | -0.04(-1.17%) |
Dec 13, 2017 | 3.370 | 3.435 | 3.350 | 3.410 | 4,089,814 | +0.03(+0.89%) |
Dec 12, 2017 | 3.410 | 3.460 | 3.370 | 3.380 | 3,616,358 | -0.02(-0.59%) |
Dec 11, 2017 | 3.370 | 3.420 | 3.330 | 3.400 | 2,381,025 | +0.04(+1.19%) |
Dec 08, 2017 | 3.400 | 3.410 | 3.350 | 3.360 | 1,515,497 | +0.00(+0.00%) |
Dec 07, 2017 | 3.330 | 3.400 | 3.310 | 3,617,042 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.310 | 3.389 | 3.290 | 3.330 | 2,779,944 | +0.01(+0.30%) |
Dec 05, 2017 | 3.350 | 3.380 | 3.310 | 3.320 | 2,970,422 | -0.02(-0.60%) |
Dec 04, 2017 | 3.450 | 3.480 | 3.320 | 3.340 | 2,476,850 | -0.07(-2.05%) |