Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.800 | 2.800 | 2.695 | 2.700 | 6,180 | +0.03(+0.93%) |
Jan 30, 2018 | 2.750 | 2.760 | 2.650 | 2.675 | 5,776 | -0.03(-0.93%) |
Jan 29, 2018 | 2.750 | 2.750 | 2.700 | 2.700 | 5,861 | -0.05(-1.81%) |
Jan 26, 2018 | 2.802 | 2.802 | 2.750 | 2.750 | 3,929 | -0.10(-3.51%) |
Jan 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 2,389 | -0.02(-0.59%) |
Jan 24, 2018 | 2.750 | 2.867 | 2.750 | 2.867 | 28,872 | +0.12(+4.25%) |
Jan 23, 2018 | 2.750 | 2.800 | 2.701 | 2.750 | 9,181 | -0.04(-1.50%) |
Jan 22, 2018 | 2.750 | 2.792 | 2.745 | 2.792 | 6,466 | -0.00(-0.06%) |
Jan 19, 2018 | 2.796 | 2.799 | 2.750 | 2.793 | 7,892 | +0.06(+2.19%) |
Jan 18, 2018 | 2.816 | 2.825 | 2.700 | 2.733 | 19,310 | -0.02(-0.60%) |
Jan 17, 2018 | 2.700 | 2.750 | 2.650 | 2.750 | 9,208 | +0.00(+0.00%) |
Jan 16, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 6,724 | +0.05(+1.85%) |
Jan 12, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.05(-1.82%) | |
Jan 11, 2018 | 2.753 | 2.800 | 2.750 | 2.750 | 10,190 | -0.04(-1.49%) |
Jan 10, 2018 | 2.782 | 2.792 | 2.775 | 2.792 | 2,311 | +0.04(+1.51%) |
Jan 09, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 536 | -0.06(-2.23%) |
Jan 08, 2018 | 2.850 | 2.850 | 2.800 | 2.813 | 18,674 | -0.04(-1.30%) |
Jan 05, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 22,289 | +0.05(+1.78%) |
Jan 04, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 43,832 | +0.15(+5.66%) |
Jan 03, 2018 | 2.550 | 2.650 | 2.550 | 2.650 | 27,447 | +0.10(+3.92%) |
Jan 02, 2018 | 2.575 | 2.600 | 2.550 | 2.550 | 11,506 | -0.05(-1.79%) |
Dec 29, 2017 | 2.596 | 2.596 | 2.596 | 0 | +0.03(+1.35%) | |
Dec 28, 2017 | 2.650 | 2.650 | 2.500 | 2.562 | 41,650 | -0.10(-3.62%) |
Dec 27, 2017 | 2.662 | 2.694 | 2.650 | 2.658 | 7,256 | -0.01(-0.41%) |
Dec 26, 2017 | 2.550 | 2.699 | 2.550 | 2.669 | 18,069 | +0.02(+0.72%) |
Dec 22, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 2,695 | -0.10(-3.64%) |
Dec 21, 2017 | 2.523 | 2.700 | 2.450 | 2.750 | 38,537 | +0.25(+10.00%) |
Dec 19, 2017 | 2.500 | 2.500 | 2.500 | 73 | -0.05(-1.92%) | |
Dec 18, 2017 | 2.500 | 2.549 | 2.500 | 2.549 | 16,057 | +0.05(+1.96%) |
Dec 15, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 5,081 | -0.05(-1.96%) |
Dec 14, 2017 | 2.500 | 2.566 | 2.500 | 2.550 | 1,063 | -0.01(-0.21%) |
Dec 13, 2017 | 2.452 | 2.555 | 2.452 | 2.555 | 8,764 | -0.04(-1.72%) |
Dec 12, 2017 | 2.500 | 2.600 | 2.500 | 2.600 | 19,560 | +0.05(+1.96%) |
Dec 11, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 6,448 | +0.01(+0.59%) |
Dec 08, 2017 | 2.500 | 2.550 | 2.500 | 2.535 | 9,099 | -0.02(-0.59%) |
Dec 07, 2017 | 2.650 | 2.650 | 2.550 | 2.550 | 14,795 | -0.10(-3.77%) |
Dec 06, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 7,222 | +0.02(+0.94%) |
Dec 05, 2017 | 2.600 | 2.625 | 2.600 | 2.625 | 6,514 | -0.02(-0.70%) |
Dec 04, 2017 | 2.650 | 2.550 | 2.644 | 24,158 | +0.09(+3.68%) | |
Dec 01, 2017 | 2.516 | 2.550 | 2.500 | 2.550 | 22,142 | +0.00(+0.00%) |
Nov 30, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 29,110 | +0.01(+0.24%) |
Nov 29, 2017 | 2.588 | 2.600 | 2.500 | 2.544 | 19,066 | +0.01(+0.41%) |
Nov 28, 2017 | 2.600 | 2.600 | 2.500 | 2.534 | 41,396 | -0.07(-2.55%) |
Nov 27, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 568 | -0.10(-3.70%) |
Nov 24, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 1,460 | +0.05(+1.89%) |
Nov 22, 2017 | 2.659 | 2.700 | 2.650 | 2.650 | 1,866 | +0.05(+1.92%) |
Nov 21, 2017 | 2.601 | 2.650 | 2.600 | 2.600 | 6,935 | +0.00(+0.00%) |
Nov 20, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 68,244 | -0.10(-3.70%) |
Nov 17, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 5,569 | -0.05(-1.82%) |
Nov 16, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 469 | -0.05(-1.78%) |
Nov 15, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 7,910 | +0.05(+1.81%) |
Nov 14, 2017 | 2.750 | 2.787 | 2.750 | 2.750 | 2,320 | -0.05(-1.79%) |
Nov 13, 2017 | 2.650 | 2.800 | 2.650 | 2.800 | 55,657 | -0.20(-6.67%) |
Nov 10, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 15,187 | -0.05(-1.64%) |
Nov 09, 2017 | 3.066 | 3.066 | 3.000 | 3.050 | 16,285 | +0.05(+1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 4,336 | -0.05(-1.64%) |
Nov 07, 2017 | 3.072 | 3.078 | 3.000 | 3.050 | 15,794 | -0.00(-0.00%) |
Nov 06, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 15,231 | -0.02(-0.67%) |
Nov 03, 2017 | 3.050 | 3.071 | 3.050 | 3.071 | 398 | +0.02(+0.68%) |
Nov 02, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 9,820 | +0.00(+0.00%) |