Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.760 | 3.000 | 2.710 | 2.720 | 432,033 | -0.03(-1.09%) |
Jan 30, 2018 | 2.640 | 2.797 | 2.640 | 2.750 | 158,841 | +0.09(+3.38%) |
Jan 29, 2018 | 2.580 | 2.686 | 2.580 | 2.660 | 102,354 | +0.11(+4.31%) |
Jan 26, 2018 | 2.680 | 2.800 | 2.550 | 2.550 | 182,340 | -0.11(-4.14%) |
Jan 25, 2018 | 2.530 | 2.750 | 2.450 | 2.660 | 244,224 | +0.12(+4.63%) |
Jan 24, 2018 | 2.430 | 2.580 | 2.400 | 2.542 | 280,883 | +0.12(+5.06%) |
Jan 23, 2018 | 2.380 | 2.600 | 2.280 | 2.420 | 205,796 | +0.07(+2.98%) |
Jan 22, 2018 | 2.310 | 2.400 | 2.310 | 2.350 | 58,980 | +0.01(+0.43%) |
Jan 19, 2018 | 2.390 | 2.400 | 2.300 | 2.340 | 22,449 | -0.02(-0.85%) |
Jan 18, 2018 | 2.370 | 2.400 | 2.290 | 2.360 | 40,096 | +0.02(+0.85%) |
Jan 17, 2018 | 2.360 | 2.400 | 2.262 | 2.340 | 50,535 | +0.02(+0.86%) |
Jan 16, 2018 | 2.370 | 2.380 | 2.300 | 2.320 | 51,743 | +0.02(+0.87%) |
Jan 12, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
Jan 11, 2018 | 2.320 | 2.440 | 2.277 | 2.290 | 123,611 | -0.12(-4.98%) |
Jan 10, 2018 | 2.380 | 2.440 | 2.310 | 2.410 | 69,570 | +0.02(+0.84%) |
Jan 09, 2018 | 2.410 | 2.480 | 2.343 | 2.390 | 72,096 | -0.05(-2.05%) |
Jan 08, 2018 | 2.470 | 2.524 | 2.370 | 2.440 | 141,924 | -0.02(-0.81%) |
Jan 05, 2018 | 2.320 | 2.580 | 2.280 | 2.460 | 424,574 | +0.15(+6.49%) |
Jan 04, 2018 | 2.350 | 2.369 | 2.270 | 2.310 | 41,533 | -0.03(-1.28%) |
Jan 03, 2018 | 2.380 | 2.380 | 2.300 | 2.340 | 113,454 | -0.02(-0.85%) |
Jan 02, 2018 | 2.360 | 2.428 | 2.300 | 2.360 | 222,929 | +0.08(+3.51%) |
Dec 29, 2017 | 2.280 | 2.280 | 2.280 | 0 | -0.05(-2.15%) | |
Dec 28, 2017 | 2.260 | 2.410 | 2.210 | 2.330 | 186,091 | +0.08(+3.56%) |
Dec 27, 2017 | 2.140 | 2.328 | 2.130 | 2.250 | 167,727 | +0.09(+4.17%) |
Dec 26, 2017 | 2.220 | 2.230 | 2.090 | 2.160 | 144,352 | -0.03(-1.37%) |
Dec 22, 2017 | 2.230 | 2.430 | 2.188 | 2.190 | 161,813 | -0.06(-2.66%) |
Dec 21, 2017 | 2.190 | 2.340 | 2.100 | 2.250 | 85,978 | +0.10(+4.65%) |
Dec 20, 2017 | 2.140 | 2.220 | 2.130 | 2.150 | 68,040 | +0.03(+1.42%) |
Dec 19, 2017 | 2.190 | 2.360 | 2.120 | 2.120 | 60,332 | -0.09(-4.07%) |
Dec 18, 2017 | 2.220 | 2.310 | 2.176 | 2.210 | 93,182 | -0.10(-4.33%) |
Dec 15, 2017 | 2.180 | 2.350 | 2.165 | 2.310 | 119,242 | +0.17(+7.94%) |
Dec 14, 2017 | 2.100 | 2.160 | 2.080 | 2.140 | 134,177 | +0.09(+4.39%) |
Dec 13, 2017 | 2.030 | 2.089 | 2.000 | 2.050 | 172,130 | +0.02(+0.99%) |
Dec 12, 2017 | 2.090 | 2.139 | 2.000 | 2.030 | 167,868 | -0.07(-3.33%) |
Dec 11, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 12,138 | -0.04(-1.86%) |
Dec 08, 2017 | 2.150 | 2.269 | 2.130 | 2.140 | 73,290 | +0.03(+1.66%) |
Dec 07, 2017 | 2.050 | 2.160 | 2.050 | 2.105 | 42,386 | +0.04(+2.18%) |
Dec 06, 2017 | 2.160 | 2.160 | 2.030 | 2.060 | 117,637 | -0.08(-3.74%) |
Dec 05, 2017 | 2.200 | 2.300 | 2.130 | 2.140 | 72,737 | -0.10(-4.46%) |
Dec 04, 2017 | 2.280 | 2.350 | 2.220 | 2.240 | 50,817 | -0.07(-3.03%) |
Dec 01, 2017 | 2.270 | 2.340 | 2.221 | 2.310 | 72,177 | +0.01(+0.43%) |
Nov 30, 2017 | 2.310 | 2.350 | 2.250 | 2.300 | 69,323 | -0.03(-1.29%) |
Nov 29, 2017 | 2.340 | 2.400 | 2.340 | 2.330 | 56,192 | -0.03(-1.27%) |
Nov 28, 2017 | 2.340 | 2.439 | 2.200 | 2.360 | 202,813 | -0.07(-2.88%) |
Nov 27, 2017 | 2.480 | 2.480 | 2.310 | 2.430 | 165,122 | +0.01(+0.41%) |
Nov 24, 2017 | 2.360 | 2.450 | 2.330 | 2.420 | 155,823 | +0.10(+4.31%) |
Nov 22, 2017 | 2.100 | 2.390 | 2.100 | 2.320 | 501,696 | +0.14(+6.42%) |
Nov 21, 2017 | 2.300 | 2.440 | 2.140 | 2.180 | 1,646,472 | +0.21(+10.66%) |
Nov 20, 2017 | 2.010 | 2.047 | 1.970 | 1.970 | 15,835 | -0.01(-0.51%) |
Nov 17, 2017 | 1.930 | 2.080 | 1.914 | 1.980 | 101,777 | +0.02(+1.02%) |
Nov 16, 2017 | 1.910 | 2.020 | 1.870 | 1.960 | 62,790 | +0.01(+0.51%) |
Nov 15, 2017 | 1.940 | 2.035 | 1.850 | 1.950 | 105,419 | -0.00(-0.14%) |
Nov 14, 2017 | 2.040 | 2.066 | 1.830 | 1.953 | 216,500 | -0.12(-5.66%) |
Nov 13, 2017 | 2.080 | 2.130 | 2.040 | 2.070 | 90,493 | -0.07(-3.27%) |
Nov 10, 2017 | 2.060 | 2.200 | 2.060 | 2.140 | 88,155 | +0.04(+1.90%) |
Nov 09, 2017 | 2.000 | 2.240 | 2.000 | 2.100 | 262,162 | -0.10(-4.55%) |
Nov 08, 2017 | 2.300 | 2.300 | 2.180 | 2.200 | 98,233 | -0.09(-3.93%) |
Nov 07, 2017 | 2.330 | 2.330 | 2.250 | 2.290 | 108,905 | +0.00(+0.00%) |
Nov 06, 2017 | 2.330 | 2.390 | 2.250 | 2.290 | 228,728 | -0.06(-2.55%) |
Nov 03, 2017 | 2.230 | 2.350 | 2.230 | 2.350 | 132,600 | +0.08(+3.52%) |
Nov 02, 2017 | 2.300 | 2.380 | 2.250 | 2.270 | 150,294 | -0.06(-2.58%) |