Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.040 | 3.080 | 2.950 | 2.960 | 685,167 | -0.07(-2.31%) |
Jan 30, 2018 | 3.000 | 3.080 | 3.000 | 3.030 | 603,742 | +0.00(+0.00%) |
Jan 29, 2018 | 2.970 | 3.130 | 2.970 | 3.030 | 814,103 | +0.08(+2.71%) |
Jan 26, 2018 | 3.190 | 3.240 | 2.910 | 2.950 | 1,274,373 | -0.23(-7.23%) |
Jan 25, 2018 | 3.170 | 3.295 | 3.080 | 3.180 | 1,791,452 | +0.15(+4.95%) |
Jan 24, 2018 | 3.080 | 3.120 | 2.923 | 3.030 | 782,754 | -0.03(-0.98%) |
Jan 23, 2018 | 3.040 | 3.080 | 2.980 | 3.060 | 1,346,702 | +0.05(+1.66%) |
Jan 22, 2018 | 2.970 | 3.060 | 2.950 | 3.010 | 855,135 | +0.08(+2.73%) |
Jan 19, 2018 | 2.900 | 3.000 | 2.750 | 2.930 | 1,138,093 | +0.04(+1.38%) |
Jan 18, 2018 | 2.970 | 3.000 | 2.880 | 2.890 | 1,067,877 | -0.09(-3.02%) |
Jan 17, 2018 | 2.960 | 3.000 | 2.850 | 2.980 | 637,666 | +0.06(+2.05%) |
Jan 16, 2018 | 2.980 | 3.040 | 2.880 | 2.920 | 767,481 | -0.04(-1.35%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
Jan 11, 2018 | 2.940 | 3.030 | 2.900 | 2.930 | 767,335 | +0.01(+0.34%) |
Jan 10, 2018 | 2.950 | 2.920 | 780,412 | +0.02(+0.69%) | ||
Jan 09, 2018 | 3.000 | 3.060 | 2.840 | 2.900 | 1,133,518 | -0.08(-2.68%) |
Jan 08, 2018 | 3.180 | 3.190 | 2.920 | 2.980 | 1,187,668 | -0.21(-6.58%) |
Jan 05, 2018 | 3.240 | 3.260 | 3.120 | 3.190 | 546,524 | -0.05(-1.54%) |
Jan 04, 2018 | 3.260 | 3.280 | 3.080 | 3.240 | 742,699 | +0.04(+1.25%) |
Jan 03, 2018 | 3.100 | 3.240 | 3.010 | 3.200 | 998,197 | +0.10(+3.23%) |
Jan 02, 2018 | 2.870 | 3.160 | 2.870 | 3.100 | 1,235,554 | +0.26(+9.15%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | -0.01(-0.35%) | |
Dec 28, 2017 | 2.800 | 2.890 | 2.790 | 2.850 | 668,172 | +0.03(+1.06%) |
Dec 27, 2017 | 2.930 | 2.947 | 2.770 | 2.820 | 1,188,871 | -0.08(-2.76%) |
Dec 26, 2017 | 2.980 | 3.040 | 2.710 | 2.900 | 1,770,026 | -0.10(-3.33%) |
Dec 22, 2017 | 3.010 | 3.210 | 2.960 | 3.000 | 913,276 | +0.04(+1.35%) |
Dec 21, 2017 | 3.300 | 3.383 | 2.930 | 2.960 | 1,598,040 | -0.44(-12.94%) |
Dec 20, 2017 | 3.130 | 3.580 | 3.116 | 3.400 | 2,171,598 | +0.37(+12.21%) |
Dec 19, 2017 | 3.210 | 3.230 | 3.020 | 3.030 | 780,035 | -0.17(-5.31%) |
Dec 18, 2017 | 3.180 | 3.270 | 3.100 | 3.200 | 581,789 | +0.06(+1.91%) |
Dec 15, 2017 | 3.060 | 3.210 | 3.020 | 3.140 | 726,418 | +0.09(+2.95%) |
Dec 14, 2017 | 3.200 | 3.300 | 3.030 | 3.050 | 509,672 | -0.15(-4.69%) |
Dec 13, 2017 | 3.000 | 3.290 | 3.000 | 3.200 | 720,574 | +0.20(+6.67%) |
Dec 12, 2017 | 3.100 | 3.200 | 2.970 | 3.000 | 644,217 | -0.09(-2.91%) |
Dec 11, 2017 | 3.000 | 3.090 | 2.940 | 3.090 | 520,547 | +0.10(+3.34%) |
Dec 08, 2017 | 2.890 | 3.000 | 2.850 | 2.990 | 533,685 | +0.14(+4.91%) |
Dec 07, 2017 | 2.870 | 2.970 | 2.808 | 2.850 | 429,429 | -0.02(-0.70%) |
Dec 06, 2017 | 2.920 | 2.955 | 2.712 | 2.870 | 791,112 | -0.06(-2.05%) |
Dec 05, 2017 | 2.950 | 3.060 | 2.920 | 2.930 | 428,536 | -0.04(-1.35%) |
Dec 04, 2017 | 3.080 | 3.090 | 2.950 | 2.970 | 807,671 | -0.06(-1.98%) |
Dec 01, 2017 | 3.000 | 3.110 | 2.959 | 3.030 | 541,304 | +0.04(+1.34%) |
Nov 30, 2017 | 2.980 | 3.130 | 2.980 | 2.990 | 907,040 | +0.01(+0.34%) |
Nov 29, 2017 | 3.020 | 3.090 | 2.940 | 2.980 | 438,194 | -0.05(-1.65%) |
Nov 28, 2017 | 3.040 | 3.045 | 2.905 | 3.030 | 455,306 | -0.03(-0.98%) |
Nov 27, 2017 | 3.030 | 3.140 | 2.970 | 3.060 | 382,722 | +0.02(+0.66%) |
Nov 24, 2017 | 3.160 | 3.200 | 3.010 | 3.040 | 257,715 | -0.10(-3.18%) |
Nov 22, 2017 | 3.010 | 3.170 | 3.000 | 3.140 | 509,367 | +0.14(+4.67%) |
Nov 21, 2017 | 3.110 | 3.150 | 2.980 | 3.000 | 380,636 | -0.08(-2.60%) |
Nov 20, 2017 | 3.200 | 3.200 | 3.045 | 3.080 | 391,305 | -0.11(-3.45%) |
Nov 17, 2017 | 3.240 | 3.290 | 3.170 | 3.190 | 288,417 | -0.05(-1.54%) |
Nov 16, 2017 | 2.990 | 3.250 | 2.980 | 3.240 | 737,319 | +0.26(+8.72%) |
Nov 15, 2017 | 2.960 | 3.010 | 2.830 | 2.980 | 740,826 | -0.01(-0.33%) |
Nov 14, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 795,418 | -0.23(-7.14%) |
Nov 13, 2017 | 3.400 | 3.430 | 3.180 | 3.220 | 466,968 | -0.17(-5.01%) |
Nov 10, 2017 | 3.130 | 3.430 | 3.130 | 3.390 | 552,141 | +0.21(+6.60%) |
Nov 09, 2017 | 3.150 | 3.200 | 3.060 | 3.180 | 420,922 | -0.01(-0.31%) |
Nov 08, 2017 | 3.200 | 3.280 | 3.100 | 3.190 | 500,790 | -0.02(-0.62%) |
Nov 07, 2017 | 3.230 | 3.250 | 3.150 | 3.210 | 514,996 | +0.00(+0.00%) |
Nov 06, 2017 | 3.330 | 3.425 | 3.200 | 3.210 | 487,253 | -0.09(-2.73%) |
Nov 03, 2017 | 3.200 | 3.330 | 3.150 | 3.300 | 424,530 | +0.11(+3.45%) |
Nov 02, 2017 | 3.210 | 3.290 | 3.150 | 3.190 | 400,105 | +0.01(+0.31%) |