Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.450 | 2.590 | 2.410 | 2.504 | 69,636 | +0.04(+1.78%) |
Jan 30, 2018 | 2.540 | 2.550 | 2.480 | 2.460 | 147,800 | -0.04(-1.60%) |
Jan 29, 2018 | 2.550 | 2.595 | 2.370 | 2.500 | 129,417 | -0.07(-2.72%) |
Jan 26, 2018 | 2.580 | 2.640 | 2.500 | 2.570 | 98,593 | -0.04(-1.53%) |
Jan 25, 2018 | 2.630 | 2.640 | 2.410 | 2.610 | 337,138 | -0.03(-1.14%) |
Jan 24, 2018 | 2.650 | 2.730 | 2.600 | 2.640 | 106,962 | -0.01(-0.38%) |
Jan 23, 2018 | 2.710 | 2.750 | 2.610 | 2.650 | 106,469 | -0.06(-2.21%) |
Jan 22, 2018 | 2.760 | 2.780 | 2.700 | 2.710 | 81,784 | -0.06(-2.17%) |
Jan 19, 2018 | 2.760 | 2.760 | 2.700 | 2.770 | 138,842 | +0.02(+0.73%) |
Jan 18, 2018 | 2.760 | 2.800 | 2.700 | 2.750 | 55,198 | -0.01(-0.36%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.760 | 95,211 | -0.09(-3.16%) |
Jan 16, 2018 | 2.850 | 2.880 | 2.810 | 2.850 | 171,523 | -0.07(-2.40%) |
Jan 12, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.34%) | |
Jan 11, 2018 | 2.820 | 3.050 | 2.820 | 2.930 | 481,281 | +0.09(+3.17%) |
Jan 10, 2018 | 2.870 | 2.915 | 2.750 | 2.840 | 169,295 | -0.01(-0.35%) |
Jan 09, 2018 | 2.900 | 2.990 | 2.790 | 2.850 | 177,797 | -0.04(-1.38%) |
Jan 08, 2018 | 2.930 | 3.060 | 2.860 | 2.890 | 234,990 | -0.08(-2.69%) |
Jan 05, 2018 | 3.270 | 3.351 | 2.860 | 2.970 | 752,177 | -0.23(-7.19%) |
Jan 04, 2018 | 3.180 | 3.360 | 3.096 | 3.200 | 783,758 | +0.06(+1.91%) |
Jan 03, 2018 | 2.820 | 3.220 | 2.720 | 3.140 | 1,266,092 | +0.34(+12.14%) |
Jan 02, 2018 | 2.740 | 2.900 | 2.690 | 2.800 | 278,298 | +0.12(+4.48%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.22(-7.59%) | |
Dec 28, 2017 | 2.950 | 3.010 | 2.720 | 2.900 | 259,145 | -0.03(-1.02%) |
Dec 27, 2017 | 2.840 | 3.120 | 2.761 | 2.930 | 587,973 | +0.09(+3.17%) |
Dec 26, 2017 | 3.000 | 3.020 | 2.782 | 2.840 | 165,801 | -0.15(-5.02%) |
Dec 22, 2017 | 2.790 | 3.020 | 2.670 | 2.990 | 238,025 | +0.16(+5.65%) |
Dec 21, 2017 | 3.220 | 3.249 | 2.768 | 2.830 | 613,713 | -0.45(-13.72%) |
Dec 20, 2017 | 2.530 | 4.140 | 2.500 | 3.280 | 4,397,446 | +0.79(+31.73%) |
Dec 19, 2017 | 2.530 | 2.550 | 2.340 | 2.490 | 597,639 | -0.01(-0.40%) |
Dec 18, 2017 | 2.370 | 2.550 | 2.260 | 2.500 | 522,447 | +0.16(+6.84%) |
Dec 15, 2017 | 2.180 | 2.410 | 2.140 | 2.340 | 465,919 | +0.16(+7.34%) |
Dec 14, 2017 | 2.160 | 2.210 | 2.070 | 2.180 | 235,616 | +0.01(+0.46%) |
Dec 13, 2017 | 2.120 | 2.220 | 2.080 | 2.170 | 313,689 | +0.06(+2.84%) |
Dec 12, 2017 | 2.110 | 2.170 | 2.010 | 2.110 | 179,494 | +0.00(+0.00%) |
Dec 11, 2017 | 2.140 | 1.950 | 2.110 | 209,477 | +0.12(+6.03%) | |
Dec 08, 2017 | 2.070 | 2.110 | 1.880 | 1.990 | 118,330 | -0.07(-3.40%) |
Dec 07, 2017 | 2.330 | 2.440 | 2.030 | 2.060 | 339,430 | -0.17(-7.62%) |
Dec 06, 2017 | 2.140 | 2.420 | 2.090 | 2.230 | 377,077 | +0.14(+6.70%) |
Dec 05, 2017 | 1.890 | 2.200 | 1.890 | 2.090 | 336,780 | +0.19(+10.00%) |
Dec 04, 2017 | 1.820 | 1.900 | 1.754 | 1.900 | 135,961 | +0.16(+9.20%) |
Dec 01, 2017 | 1.730 | 1.770 | 1.710 | 1.740 | 53,721 | +0.02(+1.16%) |
Nov 30, 2017 | 1.810 | 1.810 | 1.710 | 1.720 | 65,623 | -0.05(-2.82%) |
Nov 29, 2017 | 1.720 | 1.820 | 1.720 | 1.770 | 87,184 | +0.02(+1.14%) |
Nov 28, 2017 | 1.910 | 1.910 | 1.710 | 1.750 | 105,342 | -0.13(-6.91%) |
Nov 27, 2017 | 1.950 | 1.950 | 1.860 | 1.880 | 85,980 | -0.07(-3.59%) |
Nov 24, 2017 | 2.050 | 2.060 | 1.930 | 1.950 | 98,005 | -0.11(-5.11%) |
Nov 22, 2017 | 2.020 | 2.100 | 1.960 | 2.055 | 65,648 | +0.04(+1.73%) |
Nov 21, 2017 | 2.100 | 2.100 | 1.920 | 2.020 | 201,646 | -0.08(-3.81%) |
Nov 20, 2017 | 2.060 | 2.150 | 2.010 | 2.100 | 57,077 | +0.05(+2.44%) |
Nov 17, 2017 | 2.090 | 2.130 | 2.030 | 2.050 | 66,038 | +0.00(+0.00%) |
Nov 16, 2017 | 2.000 | 2.250 | 2.000 | 2.050 | 67,597 | +0.01(+0.49%) |
Nov 15, 2017 | 2.370 | 2.370 | 2.020 | 2.040 | 145,337 | -0.09(-4.23%) |
Nov 14, 2017 | 2.170 | 2.170 | 2.060 | 2.130 | 62,345 | -0.02(-0.93%) |
Nov 13, 2017 | 2.140 | 2.180 | 2.070 | 2.150 | 70,343 | +0.02(+0.94%) |
Nov 10, 2017 | 2.130 | 2.210 | 2.120 | 2.130 | 51,278 | -0.02(-0.93%) |
Nov 09, 2017 | 2.175 | 2.215 | 2.055 | 2.150 | 55,212 | -0.01(-0.46%) |
Nov 08, 2017 | 2.141 | 2.170 | 2.030 | 2.160 | 164,786 | +0.00(+0.00%) |
Nov 07, 2017 | 2.280 | 2.280 | 2.110 | 2.160 | 67,618 | -0.11(-4.85%) |
Nov 06, 2017 | 2.310 | 2.310 | 2.268 | 2.270 | 14,207 | -0.03(-1.30%) |
Nov 03, 2017 | 2.270 | 2.360 | 2.220 | 2.300 | 54,388 | +0.02(+0.88%) |
Nov 02, 2017 | 2.280 | 2.320 | 2.210 | 2.280 | 47,223 | +0.02(+0.88%) |