Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.910 | 1.980 | 1.830 | 1.950 | 613,369 | +0.04(+2.09%) |
Feb 27, 2018 | 2.100 | 2.100 | 1.910 | 1.910 | 693,079 | -0.22(-10.33%) |
Feb 26, 2018 | 2.220 | 2.230 | 2.120 | 2.130 | 274,015 | -0.08(-3.62%) |
Feb 23, 2018 | 2.210 | 2.220 | 2.160 | 2.210 | 384,729 | +0.01(+0.45%) |
Feb 22, 2018 | 2.220 | 2.220 | 2.160 | 2.200 | 249,035 | -0.02(-0.90%) |
Feb 21, 2018 | 2.250 | 2.260 | 2.170 | 2.220 | 259,936 | +0.00(+0.00%) |
Feb 20, 2018 | 2.250 | 2.280 | 2.170 | 2.220 | 611,059 | -0.01(-0.67%) |
Feb 16, 2018 | 2.235 | 2.235 | 2.235 | 0 | -0.08(-3.25%) | |
Feb 15, 2018 | 2.280 | 2.350 | 2.240 | 2.310 | 394,796 | +0.08(+3.59%) |
Feb 14, 2018 | 2.210 | 2.300 | 2.210 | 2.230 | 341,837 | +0.05(+2.29%) |
Feb 13, 2018 | 2.350 | 2.350 | 2.170 | 2.180 | 462,592 | -0.12(-5.22%) |
Feb 12, 2018 | 2.380 | 2.380 | 2.300 | 2.300 | 623,754 | +0.00(+0.00%) |
Feb 09, 2018 | 2.240 | 2.320 | 2.200 | 2.300 | 460,822 | +0.02(+0.88%) |
Feb 08, 2018 | 2.380 | 2.380 | 2.240 | 2.280 | 490,489 | -0.04(-1.72%) |
Feb 07, 2018 | 2.400 | 2.400 | 2.260 | 2.320 | 912,432 | +0.06(+2.65%) |
Feb 06, 2018 | 2.140 | 2.290 | 2.130 | 2.260 | 1,133,324 | +0.14(+6.60%) |
Feb 05, 2018 | 1.940 | 2.300 | 1.890 | 2.120 | 1,420,207 | -0.03(-1.40%) |
Feb 02, 2018 | 2.190 | 2.250 | 2.020 | 2.150 | 1,915,245 | -0.12(-5.29%) |
Feb 01, 2018 | 2.500 | 2.550 | 2.220 | 2.270 | 916,526 | -0.21(-8.47%) |
Jan 31, 2018 | 2.400 | 2.590 | 2.400 | 2.480 | 662,424 | +0.08(+3.33%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.310 | 2.400 | 1,364,296 | -0.21(-8.05%) |
Jan 29, 2018 | 2.830 | 2.830 | 2.610 | 2.610 | 744,515 | -0.14(-5.09%) |
Jan 26, 2018 | 2.700 | 2.830 | 2.610 | 2.750 | 838,900 | -0.01(-0.36%) |
Jan 25, 2018 | 2.900 | 2.950 | 2.720 | 2.760 | 992,713 | -0.11(-3.83%) |
Jan 24, 2018 | 2.860 | 3.140 | 2.830 | 2.870 | 3,072,003 | +0.08(+2.87%) |
Jan 23, 2018 | 2.810 | 2.880 | 2.770 | 2.790 | 1,198,982 | +0.02(+0.72%) |
Jan 22, 2018 | 2.780 | 2.700 | 2.770 | 826,084 | +0.07(+2.59%) | |
Jan 19, 2018 | 2.760 | 2.760 | 2.670 | 2.700 | 459,311 | +0.04(+1.50%) |
Jan 18, 2018 | 2.530 | 2.740 | 2.520 | 2.660 | 693,218 | +0.07(+2.70%) |
Jan 17, 2018 | 2.600 | 2.670 | 2.480 | 2.590 | 850,721 | -0.01(-0.38%) |
Jan 16, 2018 | 2.900 | 2.900 | 2.550 | 2.600 | 1,819,202 | -0.20(-7.14%) |
Jan 15, 2018 | 2.300 | 2.840 | 2.200 | 2.800 | 1,806,769 | +0.44(+18.64%) |
Jan 12, 2018 | 2.500 | 2.500 | 2.250 | 2.360 | 1,532,478 | -0.21(-8.17%) |
Jan 11, 2018 | 2.840 | 2.850 | 2.540 | 2.570 | 2,132,081 | -0.31(-10.76%) |
Jan 10, 2018 | 3.000 | 3.040 | 2.860 | 2.880 | 1,237,141 | -0.11(-3.68%) |
Jan 09, 2018 | 3.190 | 3.190 | 2.700 | 2.990 | 2,161,305 | -0.07(-2.29%) |
Jan 08, 2018 | 3.060 | 3.250 | 3.030 | 3.060 | 2,666,061 | +0.20(+6.99%) |
Jan 05, 2018 | 2.700 | 2.960 | 2.670 | 2.860 | 1,487,961 | +0.04(+1.42%) |
Jan 04, 2018 | 2.920 | 2.940 | 2.600 | 2.820 | 2,575,095 | -0.05(-1.74%) |
Jan 03, 2018 | 2.650 | 2.870 | 2.590 | 2.870 | 3,806,364 | +0.33(+12.99%) |
Jan 02, 2018 | 2.530 | 2.580 | 2.470 | 2.540 | 1,227,624 | +0.09(+3.67%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.01(+0.41%) | |
Dec 28, 2017 | 2.430 | 2.460 | 2.400 | 2.440 | 1,429,483 | +0.07(+2.95%) |
Dec 27, 2017 | 2.210 | 2.430 | 2.200 | 2.370 | 1,527,341 | +0.17(+7.73%) |
Dec 22, 2017 | 2.170 | 2.220 | 2.090 | 2.200 | 505,392 | -0.01(-0.45%) |
Dec 21, 2017 | 2.250 | 2.250 | 2.160 | 2.210 | 627,378 | +0.02(+0.91%) |
Dec 20, 2017 | 2.260 | 2.260 | 2.100 | 2.190 | 702,198 | -0.03(-1.35%) |
Dec 19, 2017 | 2.340 | 2.340 | 2.180 | 2.220 | 782,464 | -0.07(-3.06%) |
Dec 18, 2017 | 2.400 | 2.410 | 2.290 | 2.290 | 787,244 | -0.01(-0.43%) |
Dec 15, 2017 | 2.300 | 2.480 | 2.270 | 2.300 | 1,908,848 | -0.13(-5.35%) |
Dec 14, 2017 | 2.400 | 2.460 | 2.380 | 2.430 | 817,553 | +0.07(+2.97%) |
Dec 13, 2017 | 2.440 | 2.450 | 2.350 | 2.360 | 731,930 | -0.05(-2.07%) |
Dec 12, 2017 | 2.430 | 2.440 | 2.360 | 2.410 | 1,232,147 | +0.01(+0.42%) |
Dec 11, 2017 | 2.410 | 2.450 | 2.360 | 2.400 | 1,486,125 | +0.02(+0.84%) |
Dec 08, 2017 | 2.280 | 2.380 | 2.250 | 2.380 | 1,174,148 | +0.14(+6.25%) |
Dec 07, 2017 | 2.190 | 2.290 | 2.180 | 2.240 | 564,009 | +0.06(+2.75%) |
Dec 06, 2017 | 2.300 | 2.300 | 2.120 | 2.180 | 868,561 | -0.08(-3.54%) |
Dec 05, 2017 | 2.270 | 2.270 | 2.170 | 2.260 | 1,000,055 | -0.04(-1.74%) |
Dec 04, 2017 | 2.370 | 2.380 | 2.250 | 2.300 | 1,397,277 | -0.02(-0.86%) |