Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.01(-0.35%) | |
Mar 28, 2018 | 2.790 | 2.860 | 2.752 | 2.840 | 17,966 | +0.04(+1.43%) |
Mar 27, 2018 | 2.780 | 2.850 | 2.690 | 2.800 | 17,917 | +0.02(+0.81%) |
Mar 26, 2018 | 2.800 | 2.800 | 2.700 | 2.777 | 4,509 | -0.00(-0.09%) |
Mar 23, 2018 | 2.680 | 2.830 | 2.650 | 2.780 | 51,608 | +0.02(+0.72%) |
Mar 22, 2018 | 2.660 | 2.760 | 2.630 | 2.760 | 9,680 | +0.08(+2.99%) |
Mar 21, 2018 | 2.700 | 2.750 | 2.680 | 2.680 | 7,619 | +0.00(+0.00%) |
Mar 20, 2018 | 2.620 | 2.780 | 2.620 | 2.680 | 25,255 | +0.04(+1.52%) |
Mar 19, 2018 | 2.720 | 2.720 | 2.620 | 2.640 | 12,614 | -0.08(-2.94%) |
Mar 16, 2018 | 2.770 | 2.790 | 2.650 | 2.720 | 56,131 | -0.08(-2.85%) |
Mar 15, 2018 | 2.770 | 2.850 | 2.750 | 2.800 | 65,680 | -0.02(-0.61%) |
Mar 14, 2018 | 2.800 | 2.820 | 2.800 | 2.817 | 7,319 | -0.01(-0.45%) |
Mar 13, 2018 | 2.870 | 2.870 | 2.750 | 2.830 | 25,121 | -0.07(-2.41%) |
Mar 12, 2018 | 2.930 | 3.000 | 2.830 | 2.900 | 21,220 | +0.05(+1.75%) |
Mar 09, 2018 | 2.850 | 2.979 | 2.812 | 2.850 | 17,161 | +0.04(+1.42%) |
Mar 08, 2018 | 2.770 | 2.849 | 2.751 | 2.810 | 37,794 | +0.02(+0.72%) |
Mar 07, 2018 | 2.760 | 2.790 | 2.720 | 2.790 | 26,305 | -0.02(-0.71%) |
Mar 06, 2018 | 2.840 | 2.850 | 2.770 | 2.810 | 22,382 | -0.03(-1.06%) |
Mar 05, 2018 | 2.830 | 2.920 | 2.780 | 2.840 | 26,878 | +0.01(+0.35%) |
Mar 02, 2018 | 2.790 | 2.910 | 2.760 | 2.830 | 17,876 | +0.03(+1.07%) |
Mar 01, 2018 | 2.810 | 2.850 | 2.760 | 2.800 | 42,713 | -0.08(-2.78%) |
Feb 28, 2018 | 2.800 | 2.880 | 2.761 | 2.880 | 19,120 | +0.13(+4.73%) |
Feb 27, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 32,113 | -0.11(-3.85%) |
Feb 26, 2018 | 2.830 | 2.900 | 2.830 | 2.860 | 3,671 | +0.05(+1.78%) |
Feb 23, 2018 | 2.810 | 2.919 | 2.800 | 2.810 | 13,937 | +0.01(+0.36%) |
Feb 22, 2018 | 2.820 | 2.864 | 2.780 | 2.800 | 30,457 | -0.08(-2.78%) |
Feb 21, 2018 | 2.830 | 2.930 | 2.830 | 2.880 | 15,825 | +0.05(+1.77%) |
Feb 20, 2018 | 2.820 | 2.890 | 2.820 | 2.830 | 54,565 | -0.01(-0.35%) |
Feb 16, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
Feb 15, 2018 | 3.006 | 3.059 | 2.810 | 2.830 | 74,513 | -0.19(-6.29%) |
Feb 14, 2018 | 2.930 | 3.060 | 2.910 | 3.020 | 26,216 | +0.07(+2.37%) |
Feb 13, 2018 | 3.000 | 3.050 | 2.950 | 2.950 | 21,442 | -0.05(-1.67%) |
Feb 12, 2018 | 2.970 | 3.100 | 2.940 | 3.000 | 31,286 | +0.01(+0.33%) |
Feb 09, 2018 | 2.960 | 3.119 | 2.850 | 2.990 | 47,436 | +0.05(+1.70%) |
Feb 08, 2018 | 2.990 | 3.020 | 2.830 | 2.940 | 22,406 | -0.04(-1.34%) |
Feb 07, 2018 | 3.070 | 3.150 | 2.960 | 2.980 | 120,956 | -0.11(-3.56%) |
Feb 06, 2018 | 3.060 | 3.220 | 2.950 | 3.090 | 47,572 | -0.11(-3.44%) |
Feb 05, 2018 | 3.170 | 3.246 | 3.100 | 3.200 | 29,104 | +0.01(+0.31%) |
Feb 02, 2018 | 3.340 | 3.400 | 3.170 | 3.190 | 57,151 | -0.12(-3.63%) |
Feb 01, 2018 | 3.280 | 3.420 | 3.231 | 3.310 | 26,782 | +0.00(+0.00%) |
Jan 31, 2018 | 3.360 | 3.400 | 3.250 | 3.310 | 68,144 | -0.01(-0.30%) |
Jan 30, 2018 | 3.610 | 3.610 | 3.230 | 3.320 | 204,379 | -0.31(-8.54%) |
Jan 29, 2018 | 3.750 | 3.830 | 3.630 | 3.630 | 31,375 | -0.17(-4.47%) |
Jan 26, 2018 | 3.630 | 3.850 | 3.590 | 3.800 | 246,763 | +0.17(+4.68%) |
Jan 25, 2018 | 3.650 | 3.700 | 3.600 | 3.630 | 30,841 | -0.01(-0.27%) |
Jan 24, 2018 | 3.740 | 3.750 | 3.615 | 3.640 | 30,188 | -0.09(-2.41%) |
Jan 23, 2018 | 3.650 | 3.840 | 3.650 | 3.730 | 64,686 | +0.04(+1.08%) |
Jan 22, 2018 | 3.600 | 3.790 | 3.561 | 3.690 | 120,506 | +0.08(+2.22%) |
Jan 19, 2018 | 3.750 | 3.760 | 3.450 | 3.610 | 117,767 | -0.10(-2.70%) |
Jan 18, 2018 | 3.750 | 3.790 | 3.581 | 3.710 | 60,016 | +0.01(+0.27%) |
Jan 17, 2018 | 3.710 | 3.790 | 3.530 | 3.700 | 45,866 | -0.01(-0.27%) |
Jan 16, 2018 | 3.920 | 3.973 | 3.610 | 3.710 | 124,853 | -0.21(-5.36%) |
Jan 12, 2018 | 3.920 | 3.920 | 3.920 | 0 | -0.29(-6.89%) | |
Jan 11, 2018 | 3.980 | 4.368 | 3.800 | 4.210 | 477,961 | +0.23(+5.78%) |
Jan 10, 2018 | 4.180 | 3.980 | 1,342,496 | +0.63(+18.77%) | ||
Jan 09, 2018 | 3.460 | 3.500 | 3.310 | 3.351 | 101,204 | -0.09(-2.59%) |
Jan 08, 2018 | 3.530 | 3.570 | 3.402 | 3.440 | 96,441 | -0.16(-4.44%) |
Jan 05, 2018 | 3.360 | 3.600 | 3.260 | 3.600 | 576,209 | +0.30(+9.09%) |
Jan 04, 2018 | 3.050 | 3.360 | 3.040 | 3.300 | 405,460 | +0.26(+8.55%) |
Jan 03, 2018 | 3.050 | 3.150 | 3.040 | 3.040 | 39,331 | -0.01(-0.33%) |