Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.930 | 2.960 | 2.830 | 2.947 | 13,550 | +0.01(+0.25%) |
Jan 30, 2018 | 3.000 | 2.920 | 2.940 | 8,100 | -0.06(-2.00%) | |
Jan 29, 2018 | 3.138 | 3.138 | 2.970 | 3.000 | 24,295 | -0.12(-3.88%) |
Jan 26, 2018 | 3.116 | 3.171 | 3.080 | 3.121 | 14,105 | -0.03(-1.08%) |
Jan 25, 2018 | 3.233 | 3.270 | 3.130 | 3.155 | 16,922 | -0.08(-2.45%) |
Jan 24, 2018 | 3.330 | 3.330 | 3.230 | 3.234 | 12,010 | +0.09(+3.00%) |
Jan 23, 2018 | 3.030 | 3.144 | 3.030 | 3.140 | 19,345 | +0.10(+3.29%) |
Jan 22, 2018 | 3.080 | 3.080 | 3.030 | 3.040 | 14,516 | -0.04(-1.21%) |
Jan 19, 2018 | 3.100 | 3.139 | 3.060 | 3.077 | 5,496 | +0.02(+0.56%) |
Jan 18, 2018 | 3.121 | 3.141 | 3.060 | 3.060 | 11,340 | -0.08(-2.55%) |
Jan 17, 2018 | 3.111 | 3.190 | 3.093 | 3.140 | 54,495 | +0.04(+1.21%) |
Jan 16, 2018 | 3.100 | 3.135 | 3.030 | 3.102 | 16,087 | +0.09(+3.07%) |
Jan 12, 2018 | 3.010 | 3.010 | 3.010 | 0 | +0.17(+5.95%) | |
Jan 11, 2018 | 2.974 | 2.978 | 2.841 | 2.841 | 25,113 | -0.06(-2.22%) |
Jan 10, 2018 | 2.900 | 2.910 | 2.884 | 2.905 | 4,825 | +0.07(+2.30%) |
Jan 09, 2018 | 2.890 | 2.890 | 2.840 | 2.840 | 22,873 | -0.08(-2.74%) |
Jan 08, 2018 | 2.922 | 2.922 | 2.890 | 2.920 | 20,720 | +0.02(+0.69%) |
Jan 05, 2018 | 2.950 | 2.975 | 2.900 | 2.900 | 13,325 | -0.04(-1.36%) |
Jan 04, 2018 | 2.890 | 2.940 | 2.890 | 2.940 | 68,050 | +0.02(+0.66%) |
Jan 03, 2018 | 2.973 | 2.973 | 2.910 | 2.921 | 68,361 | -0.06(-1.96%) |
Jan 02, 2018 | 2.900 | 2.980 | 2.900 | 2.979 | 13,890 | +0.16(+5.65%) |
Dec 29, 2017 | 2.820 | 2.820 | 2.820 | 0 | +0.01(+0.36%) | |
Dec 28, 2017 | 2.800 | 2.820 | 2.800 | 2.810 | 1,000 | -0.05(-1.75%) |
Dec 27, 2017 | 2.873 | 2.880 | 2.844 | 2.860 | 40,550 | +0.01(+0.35%) |
Dec 26, 2017 | 2.810 | 2.850 | 2.810 | 2.850 | 700 | +0.04(+1.42%) |
Dec 22, 2017 | 2.740 | 2.813 | 2.740 | 2.810 | 11,435 | +0.07(+2.55%) |
Dec 21, 2017 | 2.700 | 2.740 | 2.700 | 2.740 | 8,900 | -0.01(-0.50%) |
Dec 20, 2017 | 2.630 | 2.754 | 2.630 | 2.754 | 4,250 | +0.16(+5.99%) |
Dec 19, 2017 | 2.599 | 2.599 | 2.598 | 2.598 | 7,040 | -0.05(-1.95%) |
Dec 18, 2017 | 2.530 | 2.650 | 2.530 | 2.650 | 1,500 | +0.06(+2.36%) |
Dec 15, 2017 | 2.700 | 2.700 | 2.577 | 2.589 | 27,476 | -0.12(-4.47%) |
Dec 14, 2017 | 2.640 | 2.710 | 2.640 | 2.710 | 8,200 | +0.09(+3.44%) |
Dec 13, 2017 | 2.600 | 2.650 | 2.600 | 2.620 | 10,900 | +0.03(+1.06%) |
Dec 12, 2017 | 2.520 | 2.592 | 2.520 | 2.592 | 20,350 | +0.06(+2.47%) |
Dec 11, 2017 | 2.442 | 2.530 | 2.442 | 2.530 | 300 | +0.12(+5.20%) |
Dec 07, 2017 | 2.405 | 2.405 | 2.405 | 0 | -0.10(-4.18%) | |
Dec 06, 2017 | 2.461 | 2.510 | 2.460 | 2.510 | 10,900 | +0.07(+2.83%) |
Dec 05, 2017 | 2.430 | 2.441 | 2.420 | 2.441 | 6,400 | -0.01(-0.37%) |
Dec 04, 2017 | 2.440 | 2.455 | 2.440 | 2.450 | 2,988 | -0.04(-1.57%) |
Dec 01, 2017 | 2.489 | 2.489 | 2.489 | 2.489 | 4,500 | +0.02(+0.77%) |
Nov 30, 2017 | 2.540 | 2.540 | 2.470 | 2.470 | 10,077 | -0.07(-2.79%) |
Nov 29, 2017 | 2.560 | 2.570 | 2.540 | 2.541 | 22,553 | -0.09(-3.38%) |
Nov 28, 2017 | 2.630 | 2.630 | 2.630 | 2.630 | 500 | -0.02(-0.76%) |
Nov 27, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,800 | -0.01(-0.49%) |
Nov 24, 2017 | 2.600 | 2.671 | 2.600 | 2.663 | 1,650 | +0.03(+1.16%) |
Nov 22, 2017 | 2.630 | 2.640 | 2.630 | 2.632 | 3,900 | -0.00(-0.08%) |
Nov 20, 2017 | 2.635 | 2.635 | 2.635 | 0 | +0.01(+0.56%) | |
Nov 17, 2017 | 2.420 | 2.660 | 2.420 | 2.620 | 32,630 | +0.11(+4.38%) |
Nov 16, 2017 | 2.440 | 2.510 | 2.440 | 2.510 | 36,138 | -0.01(-0.24%) |
Nov 15, 2017 | 2.547 | 2.547 | 2.516 | 2.516 | 1,300 | -0.06(-2.48%) |
Nov 14, 2017 | 2.632 | 2.632 | 2.580 | 2.580 | 84,260 | -0.08(-3.01%) |
Nov 13, 2017 | 2.646 | 2.660 | 2.642 | 2.660 | 17,600 | +0.00(+0.00%) |
Nov 10, 2017 | 2.675 | 2.679 | 2.650 | 2.660 | 21,550 | -0.01(-0.34%) |
Nov 09, 2017 | 2.630 | 2.669 | 2.630 | 2.669 | 4,700 | +0.06(+2.26%) |
Nov 08, 2017 | 2.620 | 2.669 | 2.588 | 2.610 | 11,300 | -0.03(-0.99%) |
Nov 07, 2017 | 2.610 | 2.660 | 2.610 | 2.636 | 5,250 | +0.02(+0.61%) |
Nov 06, 2017 | 2.539 | 2.640 | 2.535 | 2.620 | 7,624 | +0.10(+3.97%) |
Nov 03, 2017 | 2.511 | 2.534 | 2.510 | 2.520 | 4,744 | +0.01(+0.41%) |
Nov 02, 2017 | 2.580 | 2.580 | 2.510 | 2.510 | 3,565 | -0.07(-2.72%) |