Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.360 | 1.385 | 1.320 | 1.320 | 1,082,878 | -0.04(-2.94%) |
Feb 27, 2018 | 1.420 | 1.470 | 1.345 | 1.360 | 750,202 | -0.08(-5.56%) |
Feb 26, 2018 | 1.550 | 1.565 | 1.410 | 1.440 | 1,332,209 | -0.08(-5.26%) |
Feb 23, 2018 | 1.440 | 1.550 | 1.440 | 1.520 | 1,000,496 | +0.09(+6.29%) |
Feb 22, 2018 | 1.420 | 1.430 | 562,731 | -0.07(-4.67%) | ||
Feb 21, 2018 | 1.500 | 1.560 | 1.480 | 1.500 | 650,493 | +0.02(+1.35%) |
Feb 20, 2018 | 1.560 | 1.570 | 1.470 | 1.480 | 757,440 | -0.07(-4.52%) |
Feb 16, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
Feb 15, 2018 | 1.610 | 1.620 | 1.550 | 1.580 | 602,380 | -0.02(-1.25%) |
Feb 14, 2018 | 1.540 | 1.640 | 1.540 | 1.600 | 1,365,338 | +0.05(+3.23%) |
Feb 13, 2018 | 1.610 | 1.620 | 1.523 | 1.550 | 803,518 | -0.06(-3.73%) |
Feb 12, 2018 | 1.540 | 1.650 | 1.540 | 1.610 | 1,461,532 | +0.06(+3.87%) |
Feb 09, 2018 | 1.640 | 1.730 | 1.540 | 1.550 | 2,500,160 | -0.10(-6.06%) |
Feb 08, 2018 | 1.740 | 1.740 | 1.620 | 1.650 | 1,236,965 | -0.12(-6.78%) |
Feb 07, 2018 | 1.800 | 1.870 | 1.630 | 1.770 | 4,821,860 | -0.12(-6.35%) |
Feb 06, 2018 | 2.020 | 2.100 | 1.890 | 1.890 | 1,943,457 | -0.15(-7.13%) |
Feb 05, 2018 | 1.950 | 2.050 | 1.910 | 2.035 | 1,166,764 | +0.09(+4.36%) |
Feb 02, 2018 | 2.220 | 2.220 | 1.940 | 1.950 | 1,816,623 | -0.32(-14.10%) |
Feb 01, 2018 | 2.180 | 2.305 | 2.180 | 2.270 | 789,989 | +0.07(+3.18%) |
Jan 31, 2018 | 2.180 | 2.220 | 2.140 | 2.200 | 860,899 | +0.05(+2.33%) |
Jan 30, 2018 | 2.150 | 2.180 | 2.150 | 2.150 | 973,056 | +0.00(+0.00%) |
Jan 29, 2018 | 2.290 | 2.290 | 2.140 | 2.150 | 1,282,129 | -0.12(-5.29%) |
Jan 26, 2018 | 2.230 | 2.370 | 2.230 | 2.270 | 1,004,735 | +0.06(+2.71%) |
Jan 25, 2018 | 2.310 | 2.310 | 2.210 | 2.210 | 1,574,549 | -0.09(-3.91%) |
Jan 24, 2018 | 2.390 | 2.420 | 2.250 | 2.300 | 1,197,622 | -0.03(-1.29%) |
Jan 23, 2018 | 2.250 | 2.355 | 2.210 | 2.330 | 635,250 | +0.08(+3.56%) |
Jan 22, 2018 | 2.220 | 2.280 | 2.165 | 2.250 | 815,852 | +0.02(+0.90%) |
Jan 19, 2018 | 2.210 | 2.270 | 2.180 | 2.230 | 814,873 | +0.01(+0.45%) |
Jan 18, 2018 | 2.170 | 2.240 | 2.165 | 2.220 | 1,189,653 | +0.03(+1.37%) |
Jan 17, 2018 | 2.120 | 2.195 | 2.100 | 2.190 | 1,258,130 | +0.05(+2.34%) |
Jan 16, 2018 | 2.150 | 2.160 | 2.050 | 2.140 | 1,546,894 | +0.01(+0.47%) |
Jan 12, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Jan 11, 2018 | 1.970 | 2.150 | 1.940 | 2.120 | 1,480,774 | +0.03(+1.44%) |
Jan 10, 2018 | 1.890 | 2.120 | 1.610 | 2.090 | 4,146,680 | -0.29(-12.18%) |
Jan 09, 2018 | 2.330 | 2.420 | 2.280 | 2.380 | 856,321 | +0.00(+0.00%) |
Jan 08, 2018 | 2.450 | 2.500 | 2.350 | 2.380 | 945,005 | -0.09(-3.64%) |
Jan 05, 2018 | 2.470 | 2.520 | 2.440 | 2.470 | 567,330 | -0.06(-2.37%) |
Jan 04, 2018 | 2.540 | 2.540 | 2.450 | 2.530 | 1,548,520 | -0.02(-0.78%) |
Jan 03, 2018 | 2.610 | 2.640 | 2.510 | 2.550 | 1,719,312 | -0.06(-2.30%) |
Jan 02, 2018 | 2.650 | 2.690 | 2.570 | 2.610 | 1,610,975 | +0.00(+0.00%) |
Dec 29, 2017 | 2.610 | 2.610 | 2.610 | 0 | -0.11(-4.04%) | |
Dec 28, 2017 | 2.720 | 2.740 | 2.630 | 2.720 | 994,915 | +0.02(+0.74%) |
Dec 27, 2017 | 2.830 | 2.830 | 2.620 | 2.700 | 1,348,418 | -0.08(-2.88%) |
Dec 26, 2017 | 2.550 | 2.840 | 2.550 | 2.780 | 1,632,199 | +0.26(+10.32%) |
Dec 22, 2017 | 2.490 | 2.635 | 2.480 | 2.520 | 1,414,713 | +0.05(+2.02%) |
Dec 21, 2017 | 2.430 | 2.510 | 2.430 | 2.470 | 1,024,670 | +0.03(+1.23%) |
Dec 20, 2017 | 2.420 | 2.505 | 2.370 | 2.440 | 1,095,487 | +0.03(+1.24%) |
Dec 19, 2017 | 2.440 | 2.496 | 2.400 | 2.410 | 1,163,109 | -0.05(-2.03%) |
Dec 18, 2017 | 2.500 | 2.555 | 2.430 | 2.460 | 1,162,372 | +0.02(+0.82%) |
Dec 15, 2017 | 2.460 | 2.550 | 2.430 | 2.440 | 11,537,484 | -0.02(-0.81%) |
Dec 14, 2017 | 2.510 | 2.510 | 2.390 | 2.460 | 1,000,601 | -0.03(-1.20%) |
Dec 13, 2017 | 2.390 | 2.510 | 2.380 | 2.490 | 1,898,066 | +0.10(+4.18%) |
Dec 12, 2017 | 2.370 | 2.410 | 2.350 | 2.390 | 968,219 | +0.02(+0.84%) |
Dec 11, 2017 | 2.210 | 2.400 | 2.210 | 2.370 | 1,677,894 | +0.16(+7.24%) |
Dec 08, 2017 | 2.260 | 2.300 | 2.210 | 2.210 | 1,416,501 | +0.00(+0.00%) |
Dec 07, 2017 | 2.210 | 2.280 | 2.200 | 1,525,621 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.290 | 2.360 | 2.220 | 2.220 | 1,604,942 | -0.05(-2.20%) |
Dec 05, 2017 | 2.390 | 2.390 | 2.270 | 2.270 | 945,379 | -0.13(-5.42%) |
Dec 04, 2017 | 2.380 | 2.440 | 2.360 | 2.400 | 770,256 | +0.02(+0.84%) |