Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.510 | 3.630 | 3.501 | 3.540 | 11,939 | +0.03(+0.96%) |
Jan 30, 2018 | 3.500 | 3.500 | 3.500 | 3.506 | 24,116 | -0.04(-1.23%) |
Jan 29, 2018 | 3.630 | 3.630 | 3.550 | 3.550 | 7,127 | -0.10(-2.74%) |
Jan 26, 2018 | 3.640 | 3.680 | 3.580 | 3.650 | 33,004 | +0.07(+1.89%) |
Jan 25, 2018 | 3.560 | 3.622 | 3.550 | 3.582 | 17,707 | +0.03(+0.91%) |
Jan 24, 2018 | 3.600 | 3.600 | 3.410 | 3.550 | 28,239 | -0.03(-0.84%) |
Jan 23, 2018 | 3.540 | 3.580 | 3.406 | 3.580 | 39,894 | +0.14(+4.07%) |
Jan 22, 2018 | 3.560 | 3.560 | 3.370 | 3.440 | 23,762 | -0.06(-1.71%) |
Jan 19, 2018 | 3.420 | 3.600 | 3.350 | 3.500 | 105,806 | +0.18(+5.38%) |
Jan 18, 2018 | 3.063 | 3.400 | 2.980 | 3.321 | 188,340 | +0.33(+11.08%) |
Jan 17, 2018 | 2.980 | 3.100 | 2.980 | 2.990 | 12,020 | +0.04(+1.36%) |
Jan 16, 2018 | 2.990 | 2.950 | 2.950 | 11,978 | -0.04(-1.34%) | |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+1.87%) | |
Jan 11, 2018 | 2.980 | 2.980 | 2.900 | 2.935 | 28,368 | -0.02(-0.84%) |
Jan 10, 2018 | 2.980 | 2.950 | 2.960 | 13,666 | +0.03(+1.02%) | |
Jan 09, 2018 | 2.940 | 2.980 | 2.930 | 2.930 | 23,363 | +0.04(+1.38%) |
Jan 08, 2018 | 2.814 | 2.969 | 2.810 | 2.890 | 46,961 | +0.09(+3.21%) |
Jan 05, 2018 | 2.790 | 3.070 | 2.737 | 2.800 | 100,304 | +0.07(+2.56%) |
Jan 04, 2018 | 2.810 | 2.810 | 2.610 | 2.730 | 51,379 | -0.01(-0.36%) |
Jan 03, 2018 | 2.570 | 2.800 | 2.540 | 2.740 | 75,582 | +0.15(+5.79%) |
Jan 02, 2018 | 2.440 | 2.555 | 2.440 | 2.590 | 40,553 | +0.14(+5.71%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.04(+1.66%) | |
Dec 28, 2017 | 2.420 | 2.450 | 2.400 | 2.410 | 6,392 | -0.05(-2.03%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.410 | 2.460 | 4,361 | -0.02(-0.81%) |
Dec 26, 2017 | 2.440 | 2.490 | 2.400 | 2.480 | 2,700 | +0.02(+0.81%) |
Dec 22, 2017 | 2.396 | 2.470 | 2.390 | 2.460 | 5,852 | -0.02(-0.81%) |
Dec 21, 2017 | 2.500 | 2.500 | 2.480 | 2.480 | 1,706 | -0.04(-1.59%) |
Dec 20, 2017 | 2.520 | 2.530 | 2.401 | 2.520 | 7,963 | -0.02(-0.79%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.423 | 2.540 | 29,488 | -0.02(-0.78%) |
Dec 18, 2017 | 2.635 | 2.635 | 2.411 | 2.560 | 2,864 | +0.06(+2.40%) |
Dec 15, 2017 | 2.450 | 2.520 | 2.387 | 2.500 | 15,114 | +0.10(+4.17%) |
Dec 14, 2017 | 2.410 | 2.520 | 2.400 | 2.400 | 17,476 | -0.01(-0.41%) |
Dec 13, 2017 | 2.380 | 2.550 | 2.344 | 2.410 | 8,323 | +0.01(+0.42%) |
Dec 12, 2017 | 2.340 | 2.400 | 2.301 | 2.400 | 12,998 | +0.04(+1.69%) |
Dec 11, 2017 | 2.300 | 2.365 | 2.300 | 2.360 | 8,567 | +0.04(+1.94%) |
Dec 08, 2017 | 2.400 | 2.400 | 2.160 | 2.315 | 24,980 | -0.02(-1.07%) |
Dec 07, 2017 | 2.440 | 2.494 | 2.250 | 2.340 | 20,349 | -0.09(-3.70%) |
Dec 06, 2017 | 2.510 | 2.550 | 2.400 | 2.430 | 30,278 | -0.08(-3.19%) |
Dec 05, 2017 | 2.428 | 2.579 | 2.400 | 2.510 | 25,221 | -0.04(-1.57%) |
Dec 04, 2017 | 2.550 | 2.550 | 2.410 | 2.550 | 14,384 | +0.07(+2.82%) |
Dec 01, 2017 | 2.520 | 2.589 | 2.270 | 2.480 | 37,012 | -0.06(-2.36%) |
Nov 30, 2017 | 2.580 | 2.614 | 2.460 | 2.540 | 5,599 | -0.01(-0.39%) |
Nov 29, 2017 | 2.620 | 2.644 | 2.510 | 2.550 | 14,569 | -0.08(-3.04%) |
Nov 28, 2017 | 2.670 | 2.670 | 2.500 | 2.630 | 9,054 | +0.02(+0.77%) |
Nov 27, 2017 | 2.650 | 2.650 | 2.540 | 2.610 | 16,758 | +0.01(+0.38%) |
Nov 24, 2017 | 2.629 | 2.800 | 2.590 | 2.600 | 21,215 | +0.01(+0.39%) |
Nov 22, 2017 | 2.594 | 2.750 | 2.500 | 2.590 | 79,605 | +0.03(+1.17%) |
Nov 21, 2017 | 2.510 | 2.600 | 2.500 | 2.560 | 47,571 | +0.00(+0.00%) |
Nov 20, 2017 | 2.568 | 2.600 | 2.500 | 2.560 | 18,664 | -0.03(-1.16%) |
Nov 17, 2017 | 2.674 | 2.680 | 2.500 | 2.590 | 19,586 | +0.00(+0.00%) |
Nov 16, 2017 | 2.610 | 2.736 | 2.541 | 2.590 | 70,982 | -0.04(-1.52%) |
Nov 15, 2017 | 2.680 | 3.310 | 2.530 | 2.630 | 685,536 | -0.07(-2.59%) |
Nov 14, 2017 | 2.660 | 2.730 | 2.600 | 2.700 | 12,226 | +0.04(+1.63%) |
Nov 13, 2017 | 2.610 | 2.678 | 2.530 | 2.657 | 14,197 | -0.01(-0.39%) |
Nov 10, 2017 | 2.550 | 2.711 | 2.509 | 2.667 | 10,705 | +0.13(+5.00%) |
Nov 09, 2017 | 2.600 | 2.740 | 2.540 | 2.540 | 114,734 | -0.05(-1.93%) |
Nov 08, 2017 | 2.570 | 2.600 | 2.541 | 2.590 | 912 | +0.04(+1.57%) |
Nov 07, 2017 | 2.599 | 2.600 | 2.470 | 2.550 | 7,978 | +0.01(+0.39%) |
Nov 06, 2017 | 2.549 | 2.620 | 2.460 | 2.540 | 27,482 | +0.01(+0.40%) |
Nov 03, 2017 | 2.413 | 2.530 | 2.280 | 2.530 | 32,164 | +0.10(+4.12%) |
Nov 02, 2017 | 2.450 | 2.555 | 2.430 | 2.430 | 9,967 | -0.02(-0.82%) |