Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.380 | 2.470 | 2.380 | 2.380 | 49,238 | -0.04(-1.65%) |
Jan 30, 2018 | 2.430 | 2.470 | 2.400 | 2.420 | 70,351 | -0.02(-0.82%) |
Jan 29, 2018 | 2.500 | 2.500 | 2.410 | 2.440 | 18,730 | -0.05(-2.01%) |
Jan 26, 2018 | 2.580 | 2.580 | 2.470 | 2.490 | 34,836 | -0.03(-1.19%) |
Jan 25, 2018 | 2.400 | 2.575 | 2.400 | 2.520 | 95,684 | +0.09(+3.70%) |
Jan 24, 2018 | 2.300 | 2.450 | 2.300 | 2.430 | 154,460 | +0.13(+5.65%) |
Jan 23, 2018 | 2.320 | 2.330 | 2.300 | 2.300 | 30,470 | +0.00(+0.00%) |
Jan 22, 2018 | 2.310 | 2.360 | 2.300 | 2.300 | 60,978 | -0.01(-0.43%) |
Jan 19, 2018 | 2.370 | 2.390 | 2.310 | 2.310 | 72,411 | -0.06(-2.53%) |
Jan 18, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 89,713 | -0.01(-0.63%) |
Jan 17, 2018 | 2.400 | 2.400 | 2.360 | 2.385 | 28,214 | +0.00(+0.21%) |
Jan 16, 2018 | 2.440 | 2.470 | 2.360 | 2.380 | 159,618 | -0.06(-2.46%) |
Jan 12, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
Jan 11, 2018 | 2.430 | 2.470 | 2.420 | 2.460 | 42,086 | +0.03(+1.23%) |
Jan 10, 2018 | 2.500 | 2.550 | 2.430 | 2.430 | 125,328 | -0.08(-3.19%) |
Jan 09, 2018 | 2.550 | 2.550 | 2.500 | 2.510 | 59,430 | -0.02(-0.79%) |
Jan 08, 2018 | 2.580 | 2.600 | 2.500 | 2.530 | 26,842 | -0.05(-1.94%) |
Jan 05, 2018 | 2.600 | 2.710 | 2.580 | 2.580 | 129,823 | -0.01(-0.39%) |
Jan 04, 2018 | 2.550 | 2.600 | 2.525 | 2.590 | 64,812 | +0.05(+1.97%) |
Jan 03, 2018 | 2.560 | 2.620 | 2.520 | 2.540 | 37,742 | -0.04(-1.55%) |
Jan 02, 2018 | 2.580 | 2.640 | 2.550 | 2.580 | 144,304 | -0.02(-0.77%) |
Dec 29, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.76%) | |
Dec 28, 2017 | 2.540 | 2.650 | 2.540 | 2.620 | 84,274 | +0.02(+0.77%) |
Dec 27, 2017 | 2.680 | 2.710 | 2.600 | 2.600 | 46,282 | -0.06(-2.26%) |
Dec 26, 2017 | 2.640 | 2.770 | 2.640 | 2.660 | 52,179 | -0.08(-2.92%) |
Dec 22, 2017 | 2.650 | 2.760 | 2.583 | 2.740 | 84,001 | +0.11(+4.18%) |
Dec 21, 2017 | 2.750 | 2.750 | 2.570 | 2.630 | 147,138 | -0.08(-2.95%) |
Dec 20, 2017 | 2.734 | 2.750 | 2.680 | 2.710 | 29,004 | +0.03(+1.12%) |
Dec 19, 2017 | 2.740 | 2.790 | 2.680 | 2.680 | 110,098 | -0.06(-2.19%) |
Dec 18, 2017 | 2.890 | 2.890 | 2.730 | 2.740 | 382,690 | -0.25(-8.36%) |
Dec 15, 2017 | 2.990 | 3.040 | 2.940 | 2.990 | 69,500 | +0.02(+0.67%) |
Dec 14, 2017 | 2.835 | 3.030 | 2.830 | 2.970 | 60,254 | +0.14(+4.95%) |
Dec 13, 2017 | 2.680 | 2.840 | 2.680 | 2.830 | 40,689 | +0.13(+4.81%) |
Dec 12, 2017 | 2.610 | 2.750 | 2.610 | 2.700 | 237,306 | +0.08(+3.05%) |
Dec 11, 2017 | 2.800 | 2.820 | 2.600 | 2.620 | 119,914 | -0.18(-6.43%) |
Dec 08, 2017 | 2.830 | 2.900 | 2.800 | 2.800 | 24,669 | -0.05(-1.75%) |
Dec 07, 2017 | 2.880 | 2.880 | 2.820 | 2.850 | 74,943 | -0.02(-0.70%) |
Dec 06, 2017 | 2.920 | 2.980 | 2.860 | 2.870 | 84,356 | -0.05(-1.71%) |
Dec 05, 2017 | 2.970 | 2.970 | 2.900 | 2.920 | 29,368 | -0.04(-1.35%) |
Dec 04, 2017 | 3.020 | 3.074 | 2.940 | 2.960 | 64,249 | -0.06(-1.99%) |
Dec 01, 2017 | 2.890 | 3.040 | 2.860 | 3.020 | 229,757 | +0.09(+3.07%) |
Nov 30, 2017 | 2.830 | 2.990 | 2.793 | 2.930 | 129,413 | +0.12(+4.27%) |
Nov 29, 2017 | 2.700 | 2.820 | 2.690 | 2.810 | 27,600 | +0.14(+5.24%) |
Nov 28, 2017 | 2.640 | 2.670 | 2.580 | 2.670 | 65,279 | +0.04(+1.52%) |
Nov 27, 2017 | 2.640 | 2.671 | 2.590 | 2.630 | 123,433 | +0.03(+1.15%) |
Nov 24, 2017 | 2.580 | 2.670 | 2.560 | 2.600 | 62,579 | +0.02(+0.78%) |
Nov 22, 2017 | 2.620 | 2.700 | 2.540 | 2.580 | 82,255 | -0.03(-1.15%) |
Nov 21, 2017 | 2.740 | 2.780 | 2.610 | 2.610 | 100,682 | -0.09(-3.33%) |
Nov 20, 2017 | 2.760 | 2.815 | 2.690 | 2.700 | 123,100 | -0.01(-0.37%) |
Nov 17, 2017 | 2.760 | 2.760 | 2.670 | 2.710 | 60,829 | -0.05(-1.81%) |
Nov 16, 2017 | 2.700 | 2.790 | 2.687 | 2.760 | 46,917 | +0.10(+3.76%) |
Nov 15, 2017 | 2.610 | 2.830 | 2.590 | 2.660 | 76,486 | +0.02(+0.76%) |
Nov 14, 2017 | 2.760 | 2.790 | 2.600 | 2.640 | 116,357 | -0.15(-5.38%) |
Nov 13, 2017 | 2.840 | 2.900 | 2.760 | 2.790 | 61,755 | -0.05(-1.76%) |
Nov 10, 2017 | 2.960 | 3.060 | 2.840 | 2.840 | 83,281 | -0.11(-3.73%) |
Nov 09, 2017 | 2.942 | 3.000 | 2.900 | 2.950 | 265,088 | -0.03(-1.01%) |
Nov 08, 2017 | 3.040 | 3.095 | 2.900 | 2.980 | 140,828 | -0.06(-1.97%) |
Nov 07, 2017 | 3.210 | 3.210 | 3.000 | 3.040 | 63,183 | -0.17(-5.30%) |
Nov 06, 2017 | 3.250 | 3.309 | 3.200 | 3.210 | 53,391 | -0.10(-3.02%) |
Nov 03, 2017 | 3.260 | 3.410 | 3.090 | 3.310 | 530,871 | -0.66(-16.62%) |
Nov 02, 2017 | 3.990 | 3.990 | 3.843 | 3.970 | 106,574 | +0.01(+0.25%) |