Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.935 | 2.990 | 2.790 | 2.900 | 33,004 | -0.03(-1.02%) |
Jan 30, 2018 | 2.818 | 3.240 | 2.890 | 2.930 | 217,511 | +0.04(+1.38%) |
Jan 29, 2018 | 2.820 | 2.963 | 2.661 | 2.890 | 20,975 | +0.05(+1.76%) |
Jan 26, 2018 | 2.730 | 2.901 | 2.730 | 2.840 | 14,739 | -0.07(-2.41%) |
Jan 25, 2018 | 2.820 | 2.999 | 2.660 | 2.910 | 27,205 | +0.09(+3.19%) |
Jan 24, 2018 | 2.820 | 2.820 | 2.653 | 2.820 | 14,928 | +0.02(+0.71%) |
Jan 23, 2018 | 2.870 | 3.000 | 2.780 | 2.800 | 49,681 | -0.17(-5.72%) |
Jan 22, 2018 | 2.860 | 2.970 | 2.800 | 2.970 | 23,078 | +0.03(+1.02%) |
Jan 19, 2018 | 3.060 | 3.250 | 2.830 | 2.940 | 52,347 | -0.09(-2.97%) |
Jan 18, 2018 | 2.900 | 3.130 | 2.720 | 3.030 | 60,020 | +0.10(+3.41%) |
Jan 17, 2018 | 3.020 | 3.050 | 2.910 | 2.930 | 7,452 | -0.06(-2.01%) |
Jan 16, 2018 | 3.250 | 3.250 | 2.860 | 2.990 | 36,505 | -0.21(-6.56%) |
Jan 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.04(+1.27%) | |
Jan 11, 2018 | 3.140 | 3.270 | 3.110 | 3.160 | 21,291 | +0.08(+2.60%) |
Jan 10, 2018 | 3.070 | 3.200 | 3.041 | 3.080 | 60,733 | +0.02(+0.65%) |
Jan 09, 2018 | 2.920 | 3.260 | 2.800 | 3.060 | 107,371 | +0.27(+9.68%) |
Jan 08, 2018 | 2.810 | 2.820 | 2.650 | 2.790 | 20,609 | +0.01(+0.36%) |
Jan 05, 2018 | 2.540 | 2.870 | 2.520 | 2.780 | 60,802 | +0.28(+11.20%) |
Jan 04, 2018 | 2.780 | 2.865 | 2.500 | 2.500 | 34,782 | -0.28(-10.07%) |
Jan 03, 2018 | 2.780 | 2.929 | 2.700 | 2.780 | 20,400 | +0.02(+0.72%) |
Jan 02, 2018 | 2.700 | 2.828 | 2.655 | 2.760 | 35,887 | +0.12(+4.55%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.24(-8.33%) | |
Dec 28, 2017 | 3.160 | 3.160 | 2.800 | 2.880 | 54,014 | -0.23(-7.40%) |
Dec 27, 2017 | 3.170 | 3.343 | 3.101 | 3.110 | 36,852 | -0.05(-1.58%) |
Dec 26, 2017 | 3.000 | 3.363 | 3.000 | 3.160 | 64,950 | +0.09(+2.93%) |
Dec 22, 2017 | 2.750 | 3.090 | 2.710 | 3.070 | 70,945 | +0.27(+9.64%) |
Dec 21, 2017 | 2.370 | 2.830 | 2.368 | 2.800 | 60,426 | +0.42(+17.65%) |
Dec 20, 2017 | 2.690 | 2.720 | 2.350 | 2.380 | 55,410 | -0.35(-12.82%) |
Dec 19, 2017 | 2.920 | 3.000 | 2.695 | 2.730 | 55,620 | -0.11(-3.87%) |
Dec 18, 2017 | 3.150 | 3.150 | 2.840 | 2.840 | 68,382 | -0.30(-9.55%) |
Dec 15, 2017 | 3.350 | 3.350 | 3.139 | 3.140 | 41,579 | -0.26(-7.65%) |
Dec 14, 2017 | 3.770 | 3.770 | 3.140 | 3.400 | 63,381 | -0.24(-6.59%) |
Dec 13, 2017 | 3.960 | 3.960 | 3.610 | 3.640 | 49,104 | -0.40(-9.79%) |
Dec 12, 2017 | 3.770 | 4.157 | 3.770 | 4.035 | 36,661 | +0.24(+6.18%) |
Dec 11, 2017 | 4.320 | 4.320 | 3.750 | 3.800 | 121,588 | -0.60(-13.64%) |
Dec 08, 2017 | 4.782 | 4.782 | 4.315 | 4.400 | 51,619 | -0.32(-6.78%) |
Dec 07, 2017 | 4.730 | 5.065 | 4.700 | 4.720 | 40,344 | -0.26(-5.22%) |
Dec 06, 2017 | 4.590 | 5.290 | 4.650 | 4.980 | 47,077 | +0.33(+7.10%) |
Dec 05, 2017 | 4.910 | 4.919 | 4.600 | 4.650 | 48,132 | -0.30(-6.06%) |
Dec 04, 2017 | 5.190 | 5.190 | 4.910 | 4.950 | 31,888 | -0.19(-3.70%) |
Dec 01, 2017 | 5.050 | 5.240 | 5.000 | 5.140 | 21,930 | +0.07(+1.38%) |
Nov 30, 2017 | 5.240 | 5.240 | 5.020 | 5.070 | 28,606 | -0.17(-3.24%) |
Nov 29, 2017 | 5.300 | 5.335 | 5.030 | 5.240 | 41,327 | +0.05(+0.96%) |
Nov 28, 2017 | 5.330 | 5.530 | 5.040 | 5.190 | 39,911 | -0.10(-1.89%) |
Nov 27, 2017 | 5.090 | 5.640 | 5.090 | 5.290 | 68,614 | +0.19(+3.73%) |
Nov 24, 2017 | 5.220 | 5.220 | 5.000 | 5.100 | 6,742 | -0.12(-2.30%) |
Nov 22, 2017 | 5.060 | 5.220 | 4.880 | 5.220 | 23,399 | +0.16(+3.16%) |
Nov 21, 2017 | 5.230 | 5.290 | 5.050 | 5.060 | 34,122 | -0.11(-2.13%) |
Nov 20, 2017 | 5.300 | 5.300 | 5.150 | 5.170 | 11,810 | -0.15(-2.82%) |
Nov 17, 2017 | 5.300 | 5.360 | 5.150 | 5.320 | 28,424 | -0.05(-0.93%) |
Nov 16, 2017 | 5.270 | 5.390 | 5.224 | 5.370 | 22,061 | +0.20(+3.87%) |
Nov 15, 2017 | 5.430 | 5.620 | 5.160 | 5.170 | 20,325 | -0.38(-6.85%) |
Nov 14, 2017 | 5.590 | 5.600 | 5.510 | 5.550 | 11,376 | -0.10(-1.77%) |
Nov 13, 2017 | 5.240 | 5.700 | 5.187 | 5.650 | 32,820 | +0.39(+7.41%) |
Nov 10, 2017 | 5.100 | 5.540 | 5.100 | 5.260 | 20,417 | +0.11(+2.14%) |
Nov 09, 2017 | 5.520 | 5.600 | 5.050 | 5.150 | 93,604 | -0.38(-6.87%) |
Nov 08, 2017 | 5.420 | 5.662 | 5.400 | 5.530 | 18,338 | +0.07(+1.28%) |
Nov 07, 2017 | 5.650 | 5.690 | 5.400 | 5.460 | 45,166 | -0.20(-3.53%) |
Nov 06, 2017 | 5.580 | 5.699 | 5.560 | 5.660 | 21,073 | +0.07(+1.25%) |
Nov 03, 2017 | 5.650 | 5.700 | 5.560 | 5.590 | 35,280 | -0.07(-1.24%) |
Nov 02, 2017 | 5.560 | 5.782 | 5.551 | 5.660 | 23,386 | +0.05(+0.89%) |