Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.015 | 3.049 | 2.981 | 2.998 | 7,670 | -0.02(-0.56%) |
Jan 30, 2018 | 3.015 | 3.015 | 3.015 | 3.015 | 1,189 | +0.00(+0.00%) |
Jan 29, 2018 | 2.981 | 3.015 | 2.954 | 3.015 | 7,253 | +0.07(+2.30%) |
Jan 26, 2018 | 2.995 | 2.995 | 2.910 | 2.947 | 12,245 | -0.05(-1.69%) |
Jan 25, 2018 | 2.998 | 3.015 | 2.981 | 2.998 | 5,209 | -0.00(-0.16%) |
Jan 24, 2018 | 2.981 | 3.015 | 2.914 | 3.003 | 9,446 | +0.02(+0.70%) |
Jan 23, 2018 | 3.015 | 3.015 | 2.982 | 2.982 | 15,672 | -0.05(-1.65%) |
Jan 22, 2018 | 3.015 | 3.049 | 2.999 | 3.032 | 9,719 | +0.05(+1.70%) |
Jan 19, 2018 | 3.049 | 3.049 | 2.948 | 2.981 | 16,998 | -0.03(-1.12%) |
Jan 18, 2018 | 3.015 | 3.049 | 2.981 | 3.015 | 7,917 | +0.07(+2.28%) |
Jan 17, 2018 | 2.981 | 3.015 | 2.885 | 2.948 | 20,873 | +0.00(+0.02%) |
Jan 16, 2018 | 2.914 | 2.962 | 2.914 | 2.948 | 35,953 | +0.02(+0.58%) |
Jan 12, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.03(+1.17%) | |
Jan 11, 2018 | 2.880 | 2.914 | 2.880 | 2.897 | 32,886 | -0.02(-0.58%) |
Jan 10, 2018 | 2.846 | 2.914 | 2.846 | 2.914 | 17,009 | +0.07(+2.38%) |
Jan 09, 2018 | 2.880 | 2.880 | 2.812 | 2.846 | 48,213 | -0.03(-1.18%) |
Jan 08, 2018 | 2.812 | 2.880 | 2.788 | 2.880 | 17,091 | +0.08(+3.04%) |
Jan 05, 2018 | 2.914 | 2.914 | 2.795 | 2.795 | 8,499 | -0.10(-3.51%) |
Jan 04, 2018 | 2.812 | 2.897 | 2.812 | 2.897 | 29,087 | +0.08(+3.01%) |
Jan 03, 2018 | 2.812 | 2.846 | 2.778 | 2.812 | 30,100 | +0.00(+0.00%) |
Jan 02, 2018 | 2.846 | 2.846 | 2.812 | 2.812 | 8,838 | -0.03(-1.19%) |
Dec 29, 2017 | 2.846 | 2.846 | 2.846 | 0 | +0.10(+3.70%) | |
Dec 28, 2017 | 2.744 | 2.846 | 2.744 | 2.744 | 24,912 | -0.06(-2.14%) |
Dec 27, 2017 | 2.811 | 2.812 | 2.784 | 2.804 | 33,011 | -0.01(-0.27%) |
Dec 26, 2017 | 2.812 | 2.812 | 2.778 | 2.812 | 6,294 | +0.07(+2.39%) |
Dec 22, 2017 | 2.812 | 2.812 | 2.710 | 2.746 | 17,063 | -0.03(-1.14%) |
Dec 21, 2017 | 2.778 | 2.796 | 2.744 | 2.778 | 47,206 | +0.03(+1.23%) |
Dec 20, 2017 | 2.778 | 2.778 | 2.710 | 2.744 | 5,332 | +0.00(+0.00%) |
Dec 19, 2017 | 2.676 | 2.771 | 2.676 | 2.744 | 19,605 | +0.03(+1.25%) |
Dec 18, 2017 | 2.676 | 2.744 | 2.676 | 2.710 | 12,504 | +0.00(+0.01%) |
Dec 15, 2017 | 2.744 | 2.744 | 2.658 | 2.710 | 15,332 | -0.00(-0.00%) |
Dec 14, 2017 | 2.676 | 2.744 | 2.676 | 2.710 | 5,727 | +0.06(+2.09%) |
Dec 13, 2017 | 2.609 | 2.722 | 2.507 | 2.655 | 18,694 | -0.02(-0.81%) |
Dec 12, 2017 | 2.674 | 2.700 | 2.660 | 2.676 | 4,045 | -0.00(-0.00%) |
Dec 11, 2017 | 2.744 | 2.744 | 2.676 | 2.676 | 4,656 | +0.00(+0.00%) |
Dec 08, 2017 | 2.744 | 2.744 | 2.676 | 2.676 | 3,806 | -0.07(-2.47%) |
Dec 07, 2017 | 2.676 | 2.744 | 2.643 | 2.744 | 6,344 | +0.07(+2.79%) |
Dec 06, 2017 | 2.670 | 2.736 | 2.670 | 2.670 | 20,023 | +0.00(+0.00%) |
Dec 05, 2017 | 2.636 | 2.703 | 2.636 | 2.670 | 7,896 | -0.00(-0.00%) |
Dec 04, 2017 | 2.703 | 2.703 | 2.670 | 2.670 | 17,389 | +0.00(+0.00%) |
Dec 01, 2017 | 2.703 | 2.703 | 2.550 | 2.670 | 1,000 | +0.03(+1.27%) |
Nov 30, 2017 | 2.670 | 2.703 | 2.536 | 2.636 | 23,762 | -0.03(-1.25%) |
Nov 29, 2017 | 2.590 | 2.670 | 2.528 | 2.670 | 25,539 | +0.00(+0.00%) |
Nov 28, 2017 | 2.503 | 2.703 | 2.495 | 2.670 | 30,547 | +0.10(+3.90%) |
Nov 27, 2017 | 2.603 | 2.603 | 2.503 | 2.570 | 2,395 | +0.10(+4.05%) |
Nov 24, 2017 | 2.670 | 2.670 | 2.469 | 2.469 | 7,301 | -0.18(-6.85%) |
Nov 22, 2017 | 2.669 | 2.736 | 2.571 | 2.651 | 7,547 | -0.05(-1.93%) |
Nov 21, 2017 | 2.703 | 2.703 | 2.636 | 2.703 | 23,568 | -0.07(-2.41%) |
Nov 20, 2017 | 2.503 | 2.780 | 2.469 | 2.770 | 42,669 | +0.27(+10.67%) |
Nov 17, 2017 | 2.503 | 2.604 | 2.503 | 2.503 | 42,423 | -0.18(-6.56%) |
Nov 16, 2017 | 2.436 | 2.870 | 2.436 | 2.679 | 269,175 | +0.28(+11.48%) |
Nov 15, 2017 | 2.336 | 2.436 | 2.336 | 2.403 | 34,518 | +0.07(+2.80%) |
Nov 14, 2017 | 2.336 | 2.369 | 2.336 | 2.337 | 11,589 | -0.01(-0.24%) |
Nov 13, 2017 | 2.336 | 2.464 | 2.336 | 2.343 | 11,300 | -0.02(-0.79%) |
Nov 10, 2017 | 2.337 | 2.361 | 2.337 | 2.361 | 1,811 | -0.07(-3.07%) |
Nov 09, 2017 | 2.369 | 2.578 | 2.369 | 2.436 | 46,995 | +0.03(+1.39%) |
Nov 08, 2017 | 2.336 | 2.403 | 2.336 | 2.403 | 41,157 | +0.07(+2.86%) |
Nov 07, 2017 | 2.396 | 2.397 | 2.336 | 2.336 | 1,881 | -0.01(-0.23%) |
Nov 06, 2017 | 2.369 | 2.376 | 2.336 | 2.341 | 17,332 | -0.06(-2.34%) |
Nov 03, 2017 | 2.403 | 2.403 | 2.397 | 2.397 | 2,111 | +0.03(+1.18%) |
Nov 02, 2017 | 2.324 | 2.403 | 2.324 | 2.369 | 13,762 | +0.03(+1.43%) |