Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.030 | 3.040 | 2.890 | 2.910 | 456,007 | -0.05(-1.69%) |
Jan 30, 2018 | 3.110 | 3.110 | 2.870 | 2.960 | 923,739 | -0.14(-4.52%) |
Jan 29, 2018 | 3.000 | 3.160 | 2.920 | 3.100 | 2,281,802 | +0.21(+7.27%) |
Jan 26, 2018 | 2.750 | 2.930 | 2.700 | 2.890 | 721,541 | +0.15(+5.47%) |
Jan 25, 2018 | 2.780 | 2.780 | 2.710 | 2.740 | 268,941 | +0.02(+0.74%) |
Jan 24, 2018 | 2.750 | 2.750 | 2.690 | 2.720 | 385,345 | -0.01(-0.37%) |
Jan 23, 2018 | 2.610 | 2.770 | 2.610 | 2.730 | 823,083 | +0.09(+3.41%) |
Jan 22, 2018 | 2.640 | 2.700 | 2.600 | 2.640 | 386,212 | +0.00(+0.00%) |
Jan 19, 2018 | 2.630 | 2.720 | 2.620 | 2.640 | 193,904 | -0.02(-0.75%) |
Jan 18, 2018 | 2.700 | 2.720 | 2.610 | 2.660 | 281,806 | +0.00(+0.00%) |
Jan 17, 2018 | 2.630 | 2.680 | 2.610 | 2.660 | 326,969 | +0.02(+0.76%) |
Jan 16, 2018 | 2.650 | 2.690 | 2.600 | 2.640 | 289,005 | -0.04(-1.49%) |
Jan 12, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jan 11, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 212,379 | +0.02(+0.75%) |
Jan 10, 2018 | 2.750 | 2.750 | 2.650 | 2.680 | 399,083 | -0.03(-1.11%) |
Jan 09, 2018 | 2.750 | 2.770 | 2.610 | 2.710 | 591,240 | -0.03(-1.09%) |
Jan 08, 2018 | 2.570 | 2.800 | 2.370 | 2.740 | 1,118,676 | +0.23(+9.16%) |
Jan 05, 2018 | 2.650 | 2.650 | 2.490 | 2.510 | 512,102 | -0.04(-1.57%) |
Jan 04, 2018 | 2.380 | 2.590 | 2.310 | 2.550 | 547,296 | +0.17(+7.14%) |
Jan 03, 2018 | 2.330 | 2.430 | 2.320 | 2.380 | 437,966 | +0.09(+3.93%) |
Jan 02, 2018 | 2.150 | 2.370 | 2.150 | 2.290 | 817,475 | +0.14(+6.51%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) | |
Dec 28, 2017 | 2.280 | 2.290 | 2.210 | 2.250 | 310,534 | -0.01(-0.44%) |
Dec 27, 2017 | 2.250 | 2.320 | 2.250 | 2.260 | 272,626 | +0.00(+0.00%) |
Dec 26, 2017 | 2.310 | 2.330 | 2.250 | 2.260 | 344,976 | -0.04(-1.74%) |
Dec 22, 2017 | 2.370 | 2.370 | 2.260 | 2.300 | 251,760 | -0.04(-1.71%) |
Dec 21, 2017 | 2.300 | 2.370 | 2.270 | 2.340 | 394,653 | +0.05(+2.18%) |
Dec 20, 2017 | 2.310 | 2.360 | 2.260 | 2.290 | 323,371 | -0.02(-0.87%) |
Dec 19, 2017 | 2.320 | 2.400 | 2.290 | 2.310 | 362,487 | -0.04(-1.70%) |
Dec 18, 2017 | 2.300 | 2.360 | 2.280 | 2.350 | 462,235 | +0.02(+0.86%) |
Dec 15, 2017 | 2.300 | 2.410 | 2.300 | 2.330 | 1,093,601 | +0.02(+0.87%) |
Dec 14, 2017 | 2.320 | 2.380 | 2.260 | 2.310 | 370,944 | -0.02(-0.86%) |
Dec 13, 2017 | 2.310 | 2.360 | 2.290 | 2.330 | 323,148 | +0.04(+1.75%) |
Dec 12, 2017 | 2.330 | 2.380 | 2.285 | 2.290 | 386,775 | -0.04(-1.72%) |
Dec 11, 2017 | 2.410 | 2.445 | 2.300 | 2.330 | 509,300 | -0.10(-4.12%) |
Dec 08, 2017 | 2.400 | 2.460 | 2.400 | 2.430 | 303,882 | +0.00(+0.00%) |
Dec 07, 2017 | 2.450 | 2.500 | 2.420 | 375,371 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.520 | 2.520 | 2.420 | 2.460 | 271,281 | -0.05(-1.99%) |
Dec 05, 2017 | 2.500 | 2.560 | 2.490 | 2.510 | 475,159 | +0.01(+0.40%) |
Dec 04, 2017 | 2.600 | 2.670 | 2.500 | 2.500 | 366,028 | -0.06(-2.34%) |
Dec 01, 2017 | 2.660 | 2.690 | 2.590 | 2.560 | 523,880 | -0.12(-4.48%) |
Nov 30, 2017 | 2.710 | 2.725 | 2.650 | 2.680 | 367,080 | +0.00(+0.00%) |
Nov 29, 2017 | 2.700 | 2.710 | 2.650 | 2.680 | 297,913 | -0.02(-0.74%) |
Nov 28, 2017 | 2.680 | 2.700 | 2.620 | 2.700 | 270,060 | +0.02(+0.75%) |
Nov 27, 2017 | 2.650 | 2.690 | 2.610 | 2.680 | 404,442 | +0.03(+1.13%) |
Nov 24, 2017 | 2.580 | 2.650 | 2.550 | 2.650 | 184,119 | +0.11(+4.33%) |
Nov 22, 2017 | 2.540 | 2.615 | 2.530 | 2.540 | 281,495 | -0.03(-1.17%) |
Nov 21, 2017 | 2.530 | 2.650 | 2.520 | 2.570 | 324,578 | +0.03(+1.18%) |
Nov 20, 2017 | 2.510 | 2.540 | 2.470 | 2.540 | 208,430 | +0.04(+1.60%) |
Nov 17, 2017 | 2.460 | 2.590 | 2.460 | 2.500 | 265,079 | +0.02(+0.81%) |
Nov 16, 2017 | 2.500 | 2.530 | 2.450 | 2.480 | 263,427 | -0.01(-0.40%) |
Nov 15, 2017 | 2.390 | 2.540 | 2.390 | 2.490 | 551,534 | +0.11(+4.62%) |
Nov 14, 2017 | 2.380 | 2.420 | 2.320 | 2.380 | 353,229 | -0.05(-2.06%) |
Nov 13, 2017 | 2.590 | 2.590 | 2.430 | 2.430 | 326,397 | -0.13(-5.08%) |
Nov 10, 2017 | 2.320 | 2.600 | 2.310 | 2.560 | 890,230 | +0.31(+13.78%) |
Nov 09, 2017 | 2.190 | 2.290 | 2.190 | 2.250 | 343,041 | +0.01(+0.45%) |
Nov 08, 2017 | 2.240 | 2.270 | 2.230 | 2.240 | 223,167 | -0.04(-1.75%) |
Nov 07, 2017 | 2.410 | 2.410 | 2.230 | 2.280 | 457,543 | -0.08(-3.39%) |
Nov 06, 2017 | 2.410 | 2.410 | 2.350 | 2.360 | 176,980 | -0.05(-2.07%) |
Nov 03, 2017 | 2.390 | 2.420 | 2.350 | 2.410 | 215,600 | +0.01(+0.42%) |
Nov 02, 2017 | 2.310 | 2.410 | 2.270 | 2.400 | 463,621 | +0.09(+3.90%) |