Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.790 | 2.790 | 2.600 | 2.650 | 2,027,491 | -0.12(-4.33%) |
Jan 30, 2018 | 2.810 | 2.810 | 2.730 | 2.770 | 1,310,243 | -0.05(-1.77%) |
Jan 29, 2018 | 2.810 | 2.890 | 2.790 | 2.820 | 946,270 | -0.02(-0.70%) |
Jan 26, 2018 | 2.850 | 2.910 | 2.810 | 2.840 | 1,171,105 | -0.03(-1.05%) |
Jan 25, 2018 | 2.890 | 2.930 | 2.830 | 2.870 | 1,199,701 | +0.01(+0.35%) |
Jan 24, 2018 | 2.980 | 3.000 | 2.860 | 2.860 | 1,717,453 | -0.13(-4.35%) |
Jan 23, 2018 | 3.000 | 3.040 | 2.960 | 2.990 | 1,296,900 | -0.02(-0.66%) |
Jan 22, 2018 | 3.010 | 3.010 | 2.860 | 3.010 | 3,286,019 | +0.02(+0.67%) |
Jan 19, 2018 | 2.930 | 2.990 | 2.850 | 2.990 | 1,687,681 | +0.04(+1.36%) |
Jan 18, 2018 | 2.870 | 2.980 | 2.760 | 2.950 | 1,633,834 | +0.05(+1.72%) |
Jan 17, 2018 | 2.950 | 2.960 | 2.830 | 2.900 | 1,961,272 | -0.03(-1.02%) |
Jan 16, 2018 | 3.010 | 3.025 | 2.895 | 2.930 | 1,400,120 | -0.06(-2.01%) |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.990 | 3.000 | 2.920 | 2.990 | 1,235,318 | +0.02(+0.67%) |
Jan 10, 2018 | 3.000 | 2.970 | 1,073,716 | -0.01(-0.34%) | ||
Jan 09, 2018 | 2.990 | 3.015 | 2.970 | 2.980 | 1,454,182 | +0.01(+0.34%) |
Jan 08, 2018 | 3.030 | 3.040 | 2.920 | 2.970 | 2,095,321 | -0.07(-2.46%) |
Jan 05, 2018 | 3.110 | 3.150 | 3.020 | 3.045 | 1,483,754 | -0.08(-2.72%) |
Jan 04, 2018 | 3.180 | 3.220 | 3.040 | 3.130 | 3,045,073 | -0.02(-0.63%) |
Jan 03, 2018 | 3.110 | 3.160 | 3.050 | 3.150 | 2,304,312 | +0.06(+1.94%) |
Jan 02, 2018 | 2.890 | 3.100 | 2.860 | 3.090 | 2,852,278 | +0.21(+7.29%) |
Dec 29, 2017 | 2.880 | 2.880 | 2.880 | 0 | -0.07(-2.37%) | |
Dec 28, 2017 | 2.970 | 3.005 | 2.910 | 2.950 | 1,823,731 | -0.03(-1.01%) |
Dec 27, 2017 | 2.980 | 3.030 | 2.950 | 2.980 | 3,371,869 | +0.03(+1.02%) |
Dec 26, 2017 | 2.960 | 3.040 | 2.920 | 2.950 | 1,909,921 | -0.01(-0.34%) |
Dec 22, 2017 | 2.900 | 3.000 | 2.860 | 2.960 | 2,198,102 | +0.06(+2.07%) |
Dec 21, 2017 | 2.930 | 2.980 | 2.860 | 2.900 | 1,341,871 | -0.04(-1.36%) |
Dec 20, 2017 | 2.920 | 2.990 | 2.810 | 2.940 | 4,612,529 | +0.06(+2.08%) |
Dec 19, 2017 | 2.840 | 3.000 | 2.810 | 2.880 | 6,571,959 | +0.06(+2.13%) |
Dec 18, 2017 | 2.770 | 2.940 | 2.750 | 2.820 | 6,183,741 | +0.06(+2.17%) |
Dec 15, 2017 | 2.850 | 2.910 | 2.690 | 2.760 | 9,775,424 | -0.13(-4.50%) |
Dec 14, 2017 | 2.900 | 3.000 | 2.860 | 2.890 | 2,591,974 | +0.00(+0.00%) |
Dec 13, 2017 | 2.820 | 3.000 | 2.810 | 2.890 | 6,645,164 | +0.06(+2.12%) |
Dec 12, 2017 | 2.900 | 2.910 | 2.803 | 2.830 | 1,439,617 | -0.03(-1.05%) |
Dec 11, 2017 | 3.000 | 3.000 | 2.850 | 2.860 | 1,195,979 | -0.04(-1.38%) |
Dec 08, 2017 | 2.910 | 2.950 | 2.880 | 2.900 | 1,883,181 | +0.00(+0.00%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.890 | 2.900 | 2,076,422 | -0.09(-3.01%) |
Dec 06, 2017 | 3.030 | 3.070 | 2.950 | 2.990 | 1,250,754 | -0.02(-0.66%) |
Dec 05, 2017 | 2.990 | 3.040 | 2.985 | 3.010 | 1,810,381 | +0.02(+0.67%) |
Dec 04, 2017 | 3.070 | 3.080 | 2.960 | 2.990 | 5,466,168 | -0.03(-0.99%) |
Dec 01, 2017 | 3.140 | 3.200 | 3.009 | 3.020 | 3,915,035 | -0.10(-3.21%) |
Nov 30, 2017 | 3.180 | 3.210 | 3.090 | 3.120 | 3,230,987 | -0.08(-2.50%) |
Nov 29, 2017 | 3.240 | 3.305 | 3.195 | 3.200 | 1,534,886 | -0.05(-1.54%) |
Nov 28, 2017 | 3.290 | 3.310 | 3.230 | 3.250 | 2,538,320 | -0.02(-0.61%) |
Nov 27, 2017 | 3.280 | 3.360 | 3.255 | 3.270 | 1,466,212 | +0.03(+0.93%) |
Nov 24, 2017 | 3.360 | 3.402 | 3.230 | 3.240 | 1,577,965 | -0.12(-3.57%) |
Nov 22, 2017 | 3.450 | 3.540 | 3.340 | 3.360 | 1,387,738 | -0.07(-2.04%) |
Nov 21, 2017 | 3.490 | 3.520 | 3.390 | 3.430 | 1,297,676 | -0.02(-0.58%) |
Nov 20, 2017 | 3.440 | 3.510 | 3.430 | 3.450 | 1,601,576 | +0.02(+0.58%) |
Nov 17, 2017 | 3.550 | 3.550 | 3.380 | 3.430 | 1,995,620 | -0.13(-3.65%) |
Nov 16, 2017 | 3.260 | 3.700 | 3.180 | 3.560 | 14,863,935 | +0.53(+17.49%) |
Nov 15, 2017 | 3.350 | 3.440 | 2.950 | 3.030 | 8,060,786 | -0.66(-17.89%) |
Nov 14, 2017 | 3.850 | 3.850 | 3.640 | 3.690 | 1,134,174 | -0.16(-4.16%) |
Nov 13, 2017 | 3.900 | 3.910 | 3.760 | 3.850 | 713,030 | -0.04(-1.03%) |
Nov 10, 2017 | 3.830 | 3.940 | 3.830 | 3.890 | 502,116 | +0.04(+1.04%) |
Nov 09, 2017 | 3.880 | 3.890 | 3.730 | 3.850 | 1,988,340 | -0.04(-1.03%) |
Nov 08, 2017 | 3.950 | 4.010 | 3.850 | 3.890 | 672,956 | -0.09(-2.26%) |
Nov 07, 2017 | 4.020 | 4.049 | 3.880 | 3.980 | 939,272 | -0.02(-0.50%) |
Nov 06, 2017 | 4.050 | 4.170 | 3.980 | 4.000 | 1,021,380 | -0.05(-1.23%) |
Nov 03, 2017 | 3.960 | 4.100 | 3.870 | 4.050 | 1,359,956 | +0.05(+1.25%) |
Nov 02, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 1,286,485 | +0.10(+2.56%) |