Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.700 | 2.740 | 2.690 | 2.700 | 26,891 | -0.02(-0.74%) |
Jan 30, 2018 | 2.660 | 2.740 | 2.660 | 2.720 | 35,439 | +0.06(+2.26%) |
Jan 29, 2018 | 2.770 | 2.828 | 2.656 | 2.660 | 72,685 | -0.14(-5.00%) |
Jan 26, 2018 | 2.770 | 2.830 | 2.750 | 2.800 | 47,910 | +0.01(+0.36%) |
Jan 25, 2018 | 2.780 | 2.870 | 2.770 | 2.790 | 34,507 | +0.02(+0.72%) |
Jan 24, 2018 | 2.760 | 2.820 | 2.760 | 2.770 | 45,168 | +0.00(+0.00%) |
Jan 23, 2018 | 2.790 | 2.880 | 2.750 | 2.770 | 53,144 | -0.03(-1.07%) |
Jan 22, 2018 | 2.820 | 2.880 | 2.790 | 2.800 | 58,863 | +0.00(+0.00%) |
Jan 19, 2018 | 2.880 | 2.939 | 2.800 | 2.800 | 50,889 | -0.09(-3.11%) |
Jan 18, 2018 | 2.970 | 2.971 | 2.870 | 2.890 | 91,914 | -0.10(-3.34%) |
Jan 17, 2018 | 3.040 | 3.040 | 2.930 | 2.990 | 32,176 | -0.04(-1.32%) |
Jan 16, 2018 | 2.990 | 3.100 | 2.990 | 3.030 | 108,382 | -0.03(-0.98%) |
Jan 12, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
Jan 11, 2018 | 3.000 | 3.075 | 3.000 | 3.070 | 31,529 | +0.07(+2.33%) |
Jan 10, 2018 | 2.990 | 3.060 | 2.940 | 3.000 | 93,326 | -0.03(-0.99%) |
Jan 09, 2018 | 3.170 | 3.170 | 3.000 | 3.030 | 97,081 | -0.12(-3.81%) |
Jan 08, 2018 | 3.090 | 3.180 | 3.040 | 3.150 | 116,217 | +0.05(+1.61%) |
Jan 05, 2018 | 2.860 | 3.250 | 2.860 | 3.100 | 434,939 | +0.29(+10.32%) |
Jan 04, 2018 | 2.800 | 2.850 | 2.790 | 2.810 | 74,380 | -0.01(-0.35%) |
Jan 03, 2018 | 2.950 | 2.950 | 2.770 | 2.820 | 92,676 | -0.13(-4.41%) |
Jan 02, 2018 | 2.710 | 2.950 | 2.650 | 2.950 | 111,983 | +0.29(+10.90%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | +0.02(+0.76%) | |
Dec 28, 2017 | 2.770 | 2.810 | 2.640 | 2.640 | 189,009 | -0.15(-5.38%) |
Dec 27, 2017 | 2.820 | 2.835 | 2.700 | 2.790 | 117,544 | -0.06(-2.11%) |
Dec 26, 2017 | 2.830 | 2.890 | 2.800 | 2.850 | 52,101 | -0.03(-1.04%) |
Dec 22, 2017 | 2.880 | 2.919 | 2.840 | 2.880 | 61,822 | +0.02(+0.70%) |
Dec 21, 2017 | 2.900 | 2.990 | 2.860 | 2.860 | 124,411 | -0.05(-1.72%) |
Dec 20, 2017 | 2.920 | 3.000 | 2.860 | 2.910 | 124,068 | -0.03(-1.02%) |
Dec 19, 2017 | 3.120 | 3.130 | 2.830 | 2.940 | 199,249 | -0.09(-2.97%) |
Dec 18, 2017 | 2.970 | 3.067 | 2.960 | 3.030 | 85,074 | +0.07(+2.36%) |
Dec 15, 2017 | 2.930 | 3.000 | 2.880 | 2.960 | 46,789 | +0.02(+0.68%) |
Dec 14, 2017 | 2.900 | 2.960 | 2.830 | 2.940 | 55,308 | +0.03(+1.03%) |
Dec 13, 2017 | 2.960 | 3.040 | 2.800 | 2.910 | 110,765 | -0.05(-1.69%) |
Dec 12, 2017 | 3.000 | 3.040 | 2.933 | 2.960 | 68,432 | -0.08(-2.63%) |
Dec 11, 2017 | 3.010 | 3.110 | 3.010 | 3.040 | 34,927 | +0.01(+0.33%) |
Dec 08, 2017 | 3.060 | 3.150 | 3.010 | 3.030 | 49,428 | -0.03(-0.98%) |
Dec 07, 2017 | 2.920 | 3.064 | 2.900 | 3.060 | 77,011 | +0.15(+5.15%) |
Dec 06, 2017 | 3.280 | 3.289 | 2.875 | 2.910 | 183,492 | -0.40(-12.08%) |
Dec 05, 2017 | 3.190 | 3.320 | 3.130 | 3.310 | 55,200 | +0.12(+3.76%) |
Dec 04, 2017 | 3.310 | 3.382 | 3.150 | 3.190 | 118,004 | -0.11(-3.33%) |
Dec 01, 2017 | 3.500 | 3.500 | 3.220 | 3.300 | 131,533 | -0.23(-6.52%) |
Nov 30, 2017 | 3.470 | 3.610 | 3.370 | 3.530 | 96,182 | +0.04(+1.15%) |
Nov 29, 2017 | 3.700 | 3.786 | 3.230 | 3.490 | 373,241 | -0.17(-4.64%) |
Nov 28, 2017 | 3.300 | 3.690 | 3.271 | 3.660 | 324,938 | +0.36(+10.91%) |
Nov 27, 2017 | 3.330 | 3.330 | 3.200 | 3.300 | 77,921 | +0.00(+0.00%) |
Nov 24, 2017 | 3.200 | 3.330 | 3.200 | 3.300 | 67,704 | +0.10(+3.12%) |
Nov 22, 2017 | 3.080 | 3.280 | 3.010 | 3.200 | 88,331 | +0.10(+3.23%) |
Nov 21, 2017 | 3.250 | 3.250 | 3.010 | 3.100 | 127,498 | -0.10(-3.13%) |
Nov 20, 2017 | 3.060 | 3.250 | 3.040 | 3.200 | 55,114 | +0.05(+1.59%) |
Nov 17, 2017 | 3.310 | 3.310 | 2.900 | 3.150 | 141,741 | -0.12(-3.68%) |
Nov 16, 2017 | 3.180 | 3.310 | 3.180 | 3.270 | 107,373 | +0.11(+3.49%) |
Nov 15, 2017 | 3.130 | 3.300 | 3.120 | 3.160 | 108,536 | -0.16(-4.82%) |
Nov 14, 2017 | 3.150 | 3.360 | 3.100 | 3.320 | 203,342 | +0.20(+6.41%) |
Nov 13, 2017 | 2.880 | 3.340 | 2.880 | 3.120 | 355,121 | +0.24(+8.33%) |
Nov 10, 2017 | 2.820 | 2.900 | 2.790 | 2.880 | 44,936 | +0.05(+1.77%) |
Nov 09, 2017 | 2.890 | 2.900 | 2.800 | 2.830 | 38,238 | -0.01(-0.35%) |
Nov 08, 2017 | 2.670 | 2.860 | 2.640 | 2.840 | 89,054 | +0.24(+9.23%) |
Nov 07, 2017 | 2.600 | 2.680 | 2.590 | 2.600 | 45,012 | -0.00(-0.00%) |
Nov 06, 2017 | 2.720 | 2.720 | 2.570 | 2.600 | 19,274 | -0.10(-3.70%) |
Nov 03, 2017 | 2.590 | 2.700 | 2.540 | 2.700 | 39,250 | +0.06(+2.46%) |
Nov 02, 2017 | 2.800 | 2.820 | 2.600 | 2.635 | 61,067 | -0.13(-4.86%) |