Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.470 | 2.470 | 2.300 | 2.370 | 540,794 | -0.04(-1.66%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.370 | 2.410 | 664,037 | -0.16(-6.23%) |
Jan 29, 2018 | 2.620 | 2.650 | 2.550 | 2.570 | 352,186 | -0.04(-1.53%) |
Jan 26, 2018 | 2.620 | 2.680 | 2.580 | 2.610 | 264,849 | +0.00(+0.00%) |
Jan 25, 2018 | 2.610 | 2.634 | 2.560 | 2.610 | 190,294 | +0.00(+0.00%) |
Jan 24, 2018 | 2.660 | 2.700 | 2.580 | 2.610 | 263,638 | -0.09(-3.33%) |
Jan 23, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 341,691 | -0.02(-0.74%) |
Jan 22, 2018 | 2.650 | 2.750 | 2.630 | 2.720 | 218,599 | +0.05(+1.87%) |
Jan 19, 2018 | 2.600 | 2.690 | 2.590 | 2.670 | 179,102 | +0.03(+1.14%) |
Jan 18, 2018 | 2.640 | 2.671 | 2.531 | 2.640 | 305,196 | +0.00(+0.00%) |
Jan 17, 2018 | 2.690 | 2.690 | 2.600 | 2.640 | 266,430 | -0.01(-0.38%) |
Jan 16, 2018 | 2.760 | 2.800 | 2.610 | 2.650 | 460,064 | -0.10(-3.64%) |
Jan 12, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Jan 11, 2018 | 2.850 | 2.850 | 2.760 | 2.790 | 301,831 | -0.02(-0.71%) |
Jan 10, 2018 | 2.810 | 669,868 | +0.06(+2.18%) | |||
Jan 09, 2018 | 2.720 | 2.773 | 2.700 | 2.750 | 229,071 | +0.01(+0.36%) |
Jan 08, 2018 | 2.750 | 2.760 | 2.670 | 2.740 | 509,033 | -0.06(-2.14%) |
Jan 05, 2018 | 2.800 | 2.849 | 2.711 | 2.800 | 536,073 | +0.02(+0.72%) |
Jan 04, 2018 | 3.080 | 3.130 | 2.750 | 2.780 | 2,914,542 | +0.06(+2.21%) |
Jan 03, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 288,926 | -0.10(-3.55%) |
Jan 02, 2018 | 2.700 | 2.850 | 2.650 | 2.820 | 354,176 | +0.14(+5.22%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.10(-3.60%) | |
Dec 28, 2017 | 2.730 | 2.820 | 2.670 | 2.780 | 636,299 | -0.09(-3.14%) |
Dec 27, 2017 | 2.520 | 2.930 | 2.520 | 2.870 | 1,348,461 | +0.30(+11.67%) |
Dec 26, 2017 | 2.570 | 2.632 | 2.510 | 2.570 | 183,682 | +0.00(+0.00%) |
Dec 22, 2017 | 2.570 | 2.649 | 2.510 | 2.570 | 192,828 | +0.00(+0.00%) |
Dec 21, 2017 | 2.460 | 2.600 | 2.420 | 2.570 | 493,561 | +0.08(+3.21%) |
Dec 20, 2017 | 2.550 | 2.614 | 2.460 | 2.490 | 764,205 | -0.10(-3.86%) |
Dec 19, 2017 | 2.730 | 2.730 | 2.550 | 2.590 | 577,028 | -0.11(-4.07%) |
Dec 18, 2017 | 2.740 | 2.820 | 2.670 | 2.700 | 480,462 | -0.07(-2.53%) |
Dec 15, 2017 | 2.770 | 2.789 | 2.700 | 2.770 | 472,227 | -0.03(-1.07%) |
Dec 14, 2017 | 2.800 | 2.840 | 2.700 | 2.800 | 453,676 | -0.01(-0.36%) |
Dec 13, 2017 | 2.800 | 2.940 | 2.701 | 2.810 | 891,766 | -0.02(-0.71%) |
Dec 12, 2017 | 2.680 | 2.881 | 2.570 | 2.830 | 1,205,226 | +0.19(+7.20%) |
Dec 11, 2017 | 2.850 | 2.910 | 2.600 | 2.640 | 1,185,842 | -0.22(-7.69%) |
Dec 08, 2017 | 2.560 | 2.901 | 2.510 | 2.860 | 1,486,417 | +0.30(+11.72%) |
Dec 07, 2017 | 2.380 | 2.663 | 2.370 | 2.560 | 888,803 | +0.17(+7.11%) |
Dec 06, 2017 | 2.380 | 2.478 | 2.330 | 2.390 | 553,772 | -0.01(-0.42%) |
Dec 05, 2017 | 2.520 | 2.530 | 2.390 | 2.400 | 925,516 | -0.12(-4.76%) |
Dec 04, 2017 | 2.580 | 2.642 | 2.470 | 2.520 | 828,710 | -0.08(-3.08%) |
Dec 01, 2017 | 2.580 | 2.730 | 2.560 | 2.600 | 1,092,594 | -0.10(-3.70%) |
Nov 30, 2017 | 2.940 | 2.979 | 2.600 | 2.700 | 1,153,595 | -0.23(-7.85%) |
Nov 29, 2017 | 2.870 | 3.020 | 2.850 | 2.930 | 1,127,380 | +0.00(+0.00%) |
Nov 28, 2017 | 3.000 | 3.050 | 2.750 | 2.930 | 2,015,479 | -0.13(-4.25%) |
Nov 27, 2017 | 3.380 | 3.400 | 3.000 | 3.060 | 3,140,105 | -0.20(-6.13%) |
Nov 24, 2017 | 3.200 | 3.470 | 3.200 | 3.260 | 3,431,884 | +0.13(+4.15%) |
Nov 22, 2017 | 3.000 | 3.270 | 2.870 | 3.130 | 7,433,784 | +0.27(+9.44%) |
Nov 21, 2017 | 3.750 | 3.960 | 2.820 | 2.860 | 36,586,604 | +0.72(+33.64%) |
Nov 20, 2017 | 2.070 | 2.210 | 2.000 | 2.140 | 3,001,792 | +0.14(+7.00%) |
Nov 17, 2017 | 1.910 | 2.030 | 1.900 | 2.000 | 808,378 | +0.06(+3.09%) |
Nov 16, 2017 | 2.010 | 2.010 | 1.900 | 1.940 | 711,162 | -0.04(-2.02%) |
Nov 15, 2017 | 1.920 | 2.100 | 1.880 | 1.980 | 689,577 | -0.03(-1.49%) |
Nov 14, 2017 | 2.150 | 2.280 | 1.800 | 2.010 | 3,123,055 | -0.11(-5.19%) |
Nov 13, 2017 | 2.150 | 2.420 | 2.050 | 2.120 | 6,061,980 | +0.12(+6.00%) |
Nov 10, 2017 | 1.790 | 2.090 | 1.750 | 2.000 | 2,366,004 | +0.18(+9.89%) |
Nov 09, 2017 | 1.760 | 1.880 | 1.750 | 1.820 | 869,220 | +0.01(+0.55%) |
Nov 08, 2017 | 1.970 | 1.980 | 1.750 | 1.810 | 1,670,377 | -0.17(-8.59%) |
Nov 07, 2017 | 2.080 | 2.087 | 1.960 | 1.980 | 970,139 | -0.06(-2.94%) |
Nov 06, 2017 | 2.050 | 2.110 | 1.940 | 2.040 | 2,097,277 | -0.02(-0.97%) |
Nov 03, 2017 | 2.040 | 2.130 | 2.010 | 2.060 | 756,775 | -0.04(-1.90%) |
Nov 02, 2017 | 2.130 | 2.150 | 2.000 | 2.100 | 910,548 | -0.03(-1.41%) |