Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.830 | 2.840 | 2.730 | 2.840 | 227,469 | +0.03(+0.95%) |
Jan 30, 2018 | 2.900 | 2.900 | 2.785 | 2.813 | 315,709 | -0.09(-2.99%) |
Jan 29, 2018 | 2.912 | 3.020 | 2.840 | 2.900 | 1,649,791 | +0.02(+0.73%) |
Jan 26, 2018 | 2.445 | 2.970 | 2.400 | 2.879 | 1,309,066 | +0.38(+15.16%) |
Jan 25, 2018 | 2.525 | 2.540 | 2.470 | 2.500 | 319,764 | -0.04(-1.57%) |
Jan 24, 2018 | 2.550 | 2.560 | 2.530 | 2.540 | 120,953 | -0.01(-0.39%) |
Jan 23, 2018 | 2.600 | 2.600 | 2.510 | 2.550 | 108,912 | +0.00(+0.00%) |
Jan 22, 2018 | 2.550 | 2.565 | 2.490 | 2.550 | 155,280 | +0.06(+2.41%) |
Jan 19, 2018 | 2.445 | 2.530 | 2.445 | 2.490 | 198,469 | -0.04(-1.58%) |
Jan 18, 2018 | 2.457 | 2.530 | 2.445 | 2.530 | 197,664 | +0.04(+1.61%) |
Jan 17, 2018 | 2.450 | 2.500 | 2.450 | 2.490 | 269,820 | +0.05(+2.05%) |
Jan 16, 2018 | 2.480 | 2.480 | 2.434 | 2.440 | 182,838 | -0.01(-0.41%) |
Jan 12, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.05(+2.08%) | |
Jan 11, 2018 | 2.380 | 2.400 | 2.320 | 2.400 | 210,373 | +0.05(+2.13%) |
Jan 10, 2018 | 2.376 | 2.401 | 2.340 | 2.350 | 885,201 | +0.00(+0.00%) |
Jan 09, 2018 | 2.280 | 2.352 | 2.260 | 2.350 | 832,487 | +0.05(+2.17%) |
Jan 08, 2018 | 2.310 | 2.320 | 2.290 | 2.300 | 178,872 | +0.01(+0.44%) |
Jan 05, 2018 | 2.210 | 2.340 | 2.210 | 2.290 | 212,630 | -0.01(-0.43%) |
Jan 04, 2018 | 2.330 | 2.340 | 2.230 | 2.300 | 506,566 | -0.03(-1.29%) |
Jan 03, 2018 | 2.350 | 2.366 | 2.320 | 2.330 | 345,977 | -0.03(-1.27%) |
Jan 02, 2018 | 2.419 | 2.430 | 2.360 | 2.360 | 203,354 | -0.04(-1.67%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.01(+0.42%) | |
Dec 28, 2017 | 2.390 | 2.410 | 2.380 | 2.390 | 158,861 | -0.01(-0.42%) |
Dec 27, 2017 | 2.391 | 2.430 | 2.380 | 2.400 | 116,340 | +0.13(+5.73%) |
Dec 26, 2017 | 2.260 | 2.435 | 2.260 | 2.270 | 58,422 | -0.10(-4.22%) |
Dec 22, 2017 | 2.370 | 2.390 | 2.360 | 2.370 | 98,192 | -0.03(-1.25%) |
Dec 21, 2017 | 2.355 | 2.435 | 2.331 | 2.400 | 2,236,569 | +0.05(+2.13%) |
Dec 20, 2017 | 2.380 | 2.380 | 2.331 | 2.350 | 198,113 | -0.05(-2.08%) |
Dec 19, 2017 | 2.420 | 2.421 | 2.370 | 2.400 | 173,787 | +0.00(+0.00%) |
Dec 18, 2017 | 2.320 | 2.450 | 2.320 | 2.400 | 148,302 | +0.00(+0.00%) |
Dec 15, 2017 | 2.416 | 2.420 | 2.370 | 2.400 | 112,199 | +0.00(+0.00%) |
Dec 14, 2017 | 2.438 | 2.440 | 2.347 | 2.400 | 622,773 | -0.05(-2.04%) |
Dec 13, 2017 | 2.460 | 2.480 | 2.400 | 2.450 | 707,815 | +0.01(+0.41%) |
Dec 12, 2017 | 2.430 | 2.491 | 2.430 | 2.440 | 121,984 | -0.02(-0.81%) |
Dec 11, 2017 | 2.454 | 2.490 | 2.450 | 2.460 | 604,044 | -0.02(-0.81%) |
Dec 08, 2017 | 2.450 | 2.480 | 2.440 | 2.480 | 128,460 | +0.03(+1.22%) |
Dec 07, 2017 | 2.350 | 2.490 | 2.350 | 2.450 | 83,677 | -0.04(-1.61%) |
Dec 06, 2017 | 2.490 | 2.510 | 2.467 | 2.490 | 256,630 | -0.01(-0.40%) |
Dec 05, 2017 | 2.410 | 2.510 | 2.410 | 2.500 | 626,791 | +0.05(+2.00%) |
Dec 04, 2017 | 2.500 | 2.500 | 2.429 | 2.451 | 137,323 | +0.01(+0.45%) |
Dec 01, 2017 | 2.330 | 2.440 | 2.330 | 2.440 | 161,840 | +0.10(+4.27%) |
Nov 30, 2017 | 2.276 | 2.367 | 2.271 | 2.340 | 213,291 | +0.04(+1.74%) |
Nov 29, 2017 | 2.370 | 2.378 | 2.300 | 2.300 | 134,007 | -0.08(-3.36%) |
Nov 28, 2017 | 2.381 | 2.419 | 2.370 | 2.380 | 105,655 | -0.02(-0.65%) |
Nov 27, 2017 | 2.425 | 2.440 | 2.390 | 2.396 | 122,513 | -0.04(-1.82%) |
Nov 24, 2017 | 2.385 | 2.447 | 2.385 | 2.440 | 17,446 | +0.03(+1.24%) |
Nov 22, 2017 | 2.447 | 2.447 | 2.410 | 2.410 | 67,384 | +0.00(+0.00%) |
Nov 21, 2017 | 2.410 | 2.463 | 2.410 | 2.410 | 123,856 | +0.02(+0.84%) |
Nov 20, 2017 | 2.418 | 2.420 | 2.390 | 2.390 | 79,052 | -0.04(-1.61%) |
Nov 17, 2017 | 2.420 | 2.430 | 2.400 | 2.429 | 97,325 | +0.00(+0.03%) |
Nov 16, 2017 | 2.410 | 2.440 | 2.410 | 2.428 | 268,439 | +0.02(+0.76%) |
Nov 15, 2017 | 2.445 | 2.450 | 2.410 | 2.410 | 136,440 | -0.03(-1.23%) |
Nov 14, 2017 | 2.410 | 2.501 | 2.410 | 2.440 | 101,553 | +0.04(+1.67%) |
Nov 13, 2017 | 2.480 | 2.480 | 2.360 | 2.400 | 91,084 | -0.02(-0.96%) |
Nov 10, 2017 | 2.371 | 2.450 | 2.371 | 2.423 | 235,299 | +0.04(+1.82%) |
Nov 09, 2017 | 2.392 | 2.405 | 2.380 | 2.380 | 73,971 | +0.00(+0.00%) |
Nov 08, 2017 | 2.490 | 2.490 | 2.360 | 2.380 | 86,147 | -0.06(-2.42%) |
Nov 07, 2017 | 2.500 | 2.500 | 2.410 | 2.439 | 241,905 | -0.03(-1.26%) |
Nov 06, 2017 | 2.430 | 2.540 | 2.345 | 2.470 | 570,795 | +0.02(+0.82%) |
Nov 03, 2017 | 2.350 | 2.470 | 2.319 | 2.450 | 550,331 | +0.14(+6.06%) |
Nov 02, 2017 | 2.212 | 2.312 | 2.212 | 2.310 | 469,975 | +0.15(+6.94%) |