Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.800 | 2.940 | 2.740 | 2.780 | 213,020 | +0.04(+1.46%) |
Jan 30, 2018 | 2.850 | 2.894 | 2.710 | 2.740 | 221,120 | -0.14(-4.86%) |
Jan 29, 2018 | 2.980 | 2.980 | 2.850 | 2.880 | 215,080 | -0.08(-2.70%) |
Jan 26, 2018 | 2.930 | 3.000 | 2.890 | 2.960 | 123,098 | +0.08(+2.78%) |
Jan 25, 2018 | 3.010 | 3.030 | 2.880 | 2.880 | 168,577 | -0.15(-4.95%) |
Jan 24, 2018 | 3.070 | 3.150 | 2.950 | 3.030 | 198,615 | -0.04(-1.30%) |
Jan 23, 2018 | 3.010 | 3.178 | 2.880 | 3.070 | 563,113 | +0.10(+3.37%) |
Jan 22, 2018 | 2.950 | 3.110 | 2.840 | 2.970 | 831,604 | +0.06(+2.06%) |
Jan 19, 2018 | 2.920 | 3.020 | 2.830 | 2.910 | 826,706 | +0.03(+1.04%) |
Jan 18, 2018 | 2.930 | 2.930 | 2.800 | 2.880 | 930,096 | -0.04(-1.38%) |
Jan 17, 2018 | 2.800 | 3.000 | 2.700 | 2.920 | 896,312 | +0.11(+3.92%) |
Jan 16, 2018 | 3.000 | 3.000 | 2.760 | 2.810 | 1,100,163 | -0.43(-13.27%) |
Jan 12, 2018 | 3.240 | 3.240 | 3.240 | 0 | -0.11(-3.28%) | |
Jan 11, 2018 | 3.450 | 3.450 | 3.200 | 3.350 | 917,777 | -0.08(-2.33%) |
Jan 10, 2018 | 3.430 | 5,236,554 | +0.57(+19.93%) | |||
Jan 09, 2018 | 3.050 | 3.400 | 2.745 | 2.860 | 2,241,873 | -0.25(-8.04%) |
Jan 08, 2018 | 2.610 | 3.130 | 2.540 | 3.110 | 1,343,070 | +0.59(+23.41%) |
Jan 05, 2018 | 2.540 | 2.590 | 2.480 | 2.520 | 149,865 | +0.02(+0.80%) |
Jan 04, 2018 | 2.580 | 2.580 | 2.390 | 2.500 | 227,064 | +0.02(+0.81%) |
Jan 03, 2018 | 2.540 | 2.590 | 2.470 | 2.480 | 147,375 | -0.06(-2.36%) |
Jan 02, 2018 | 2.350 | 2.540 | 2.348 | 2.540 | 159,929 | +0.18(+7.63%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.67%) | |
Dec 28, 2017 | 2.390 | 2.550 | 2.380 | 2.400 | 219,946 | -0.02(-0.83%) |
Dec 27, 2017 | 2.410 | 2.465 | 2.380 | 2.420 | 285,306 | -0.05(-2.02%) |
Dec 26, 2017 | 2.550 | 2.630 | 2.370 | 2.470 | 315,139 | -0.02(-0.80%) |
Dec 22, 2017 | 2.500 | 2.580 | 2.460 | 2.490 | 172,102 | -0.03(-1.19%) |
Dec 21, 2017 | 2.550 | 2.591 | 2.502 | 2.520 | 113,415 | -0.06(-2.33%) |
Dec 20, 2017 | 2.640 | 2.680 | 2.480 | 2.580 | 239,529 | -0.03(-1.15%) |
Dec 19, 2017 | 2.640 | 2.710 | 2.540 | 2.610 | 252,358 | -0.03(-1.14%) |
Dec 18, 2017 | 2.570 | 2.675 | 2.530 | 2.640 | 228,147 | +0.08(+3.13%) |
Dec 15, 2017 | 2.460 | 2.600 | 2.350 | 2.560 | 286,277 | +0.10(+4.07%) |
Dec 14, 2017 | 2.700 | 2.740 | 2.450 | 2.460 | 576,377 | -0.02(-0.81%) |
Dec 13, 2017 | 2.500 | 2.600 | 2.480 | 2.480 | 80,554 | -0.03(-1.20%) |
Dec 12, 2017 | 2.480 | 2.700 | 2.480 | 2.510 | 368,091 | +0.03(+1.21%) |
Dec 11, 2017 | 2.450 | 2.520 | 2.380 | 2.480 | 142,743 | +0.08(+3.33%) |
Dec 08, 2017 | 2.350 | 2.540 | 2.340 | 2.400 | 144,815 | +0.00(+0.00%) |
Dec 07, 2017 | 2.500 | 2.509 | 2.340 | 2.400 | 287,905 | -0.10(-4.00%) |
Dec 06, 2017 | 2.560 | 2.579 | 2.500 | 2.500 | 258,294 | -0.08(-3.10%) |
Dec 05, 2017 | 2.590 | 2.620 | 2.530 | 2.580 | 95,242 | +0.04(+1.57%) |
Dec 04, 2017 | 2.600 | 2.609 | 2.600 | 2.540 | 117,702 | -0.05(-1.93%) |
Dec 01, 2017 | 2.700 | 2.789 | 2.570 | 2.590 | 168,239 | -0.08(-3.00%) |
Nov 30, 2017 | 2.630 | 2.720 | 2.590 | 2.670 | 117,982 | +0.09(+3.49%) |
Nov 29, 2017 | 2.650 | 2.699 | 2.570 | 2.580 | 117,939 | -0.03(-1.15%) |
Nov 28, 2017 | 2.690 | 2.703 | 2.520 | 2.610 | 266,850 | -0.06(-2.25%) |
Nov 27, 2017 | 2.680 | 2.740 | 2.640 | 2.670 | 160,891 | -0.04(-1.48%) |
Nov 24, 2017 | 2.650 | 2.740 | 2.610 | 2.710 | 55,648 | +0.05(+1.88%) |
Nov 22, 2017 | 2.800 | 2.805 | 2.651 | 2.660 | 140,094 | -0.17(-6.01%) |
Nov 21, 2017 | 2.840 | 2.910 | 2.760 | 2.830 | 248,702 | +0.04(+1.43%) |
Nov 20, 2017 | 2.930 | 3.000 | 2.660 | 2.790 | 660,891 | -0.14(-4.78%) |
Nov 17, 2017 | 2.770 | 2.950 | 2.730 | 2.930 | 470,070 | +0.22(+8.12%) |
Nov 16, 2017 | 2.500 | 2.750 | 2.500 | 2.710 | 358,213 | +0.17(+6.69%) |
Nov 15, 2017 | 2.520 | 2.740 | 2.450 | 2.540 | 313,636 | +0.03(+1.20%) |
Nov 14, 2017 | 2.970 | 3.110 | 2.500 | 2.510 | 1,133,299 | -0.46(-15.49%) |
Nov 13, 2017 | 2.750 | 2.990 | 2.650 | 2.970 | 811,131 | +0.23(+8.39%) |
Nov 10, 2017 | 2.570 | 2.750 | 2.541 | 2.740 | 695,825 | +0.16(+6.20%) |
Nov 09, 2017 | 2.430 | 2.750 | 2.430 | 2.580 | 634,854 | +0.06(+2.38%) |
Nov 08, 2017 | 2.340 | 2.720 | 2.340 | 2.520 | 1,547,240 | +0.20(+8.62%) |
Nov 07, 2017 | 2.300 | 2.340 | 2.200 | 2.320 | 347,648 | +0.03(+1.31%) |
Nov 06, 2017 | 2.250 | 2.379 | 2.210 | 2.290 | 309,666 | +0.05(+2.23%) |
Nov 03, 2017 | 2.390 | 2.390 | 2.150 | 2.240 | 727,161 | -0.11(-4.68%) |
Nov 02, 2017 | 2.580 | 2.605 | 2.350 | 2.350 | 531,367 | -0.20(-7.84%) |