Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.814 | 2.814 | 2.678 | 2.697 | 1,210,207 | -0.11(-3.83%) |
Jan 30, 2018 | 2.873 | 2.892 | 2.790 | 2.805 | 1,548,909 | -0.08(-2.71%) |
Jan 29, 2018 | 2.814 | 2.927 | 2.814 | 2.883 | 1,362,103 | +0.04(+1.37%) |
Jan 26, 2018 | 2.844 | 2.883 | 2.829 | 2.844 | 954,189 | +0.00(+0.00%) |
Jan 25, 2018 | 2.766 | 2.863 | 2.756 | 2.844 | 1,251,885 | +0.08(+2.83%) |
Jan 24, 2018 | 2.766 | 2.785 | 2.707 | 2.766 | 924,298 | +0.01(+0.35%) |
Jan 23, 2018 | 2.707 | 2.766 | 2.668 | 2.756 | 1,282,396 | +0.03(+1.08%) |
Jan 22, 2018 | 2.707 | 2.727 | 2.678 | 2.727 | 1,142,976 | +0.00(+0.00%) |
Jan 19, 2018 | 2.668 | 2.731 | 2.658 | 2.727 | 977,732 | +0.04(+1.45%) |
Jan 18, 2018 | 2.727 | 2.727 | 2.668 | 2.687 | 1,179,673 | -0.05(-1.79%) |
Jan 17, 2018 | 2.727 | 2.766 | 2.687 | 2.736 | 1,187,096 | +0.01(+0.36%) |
Jan 16, 2018 | 2.766 | 2.795 | 2.717 | 2.727 | 1,086,235 | -0.05(-1.76%) |
Jan 12, 2018 | 2.775 | 2.775 | 2.775 | 0 | +0.01(+0.35%) | |
Jan 11, 2018 | 2.717 | 2.775 | 2.668 | 2.766 | 981,272 | +0.04(+1.43%) |
Jan 10, 2018 | 2.746 | 2.727 | 825,804 | +0.00(+0.00%) | ||
Jan 09, 2018 | 2.717 | 2.751 | 2.687 | 2.727 | 1,910,147 | +0.00(+0.00%) |
Jan 08, 2018 | 2.746 | 2.775 | 2.692 | 2.727 | 1,904,439 | -0.05(-1.76%) |
Jan 05, 2018 | 2.805 | 2.834 | 2.746 | 2.775 | 1,043,843 | -0.03(-1.05%) |
Jan 04, 2018 | 2.824 | 2.844 | 2.766 | 2.805 | 962,906 | -0.01(-0.35%) |
Jan 03, 2018 | 2.814 | 2.883 | 2.766 | 2.814 | 1,417,978 | +0.01(+0.35%) |
Jan 02, 2018 | 2.678 | 2.814 | 2.673 | 2.805 | 1,353,376 | +0.13(+4.74%) |
Dec 29, 2017 | 2.678 | 2.678 | 2.678 | 0 | -0.15(-5.19%) | |
Dec 28, 2017 | 2.834 | 2.849 | 2.795 | 2.824 | 926,225 | -0.03(-1.03%) |
Dec 27, 2017 | 2.854 | 2.902 | 2.824 | 2.854 | 650,412 | -0.01(-0.34%) |
Dec 26, 2017 | 2.824 | 2.893 | 2.824 | 2.863 | 721,313 | +0.02(+0.69%) |
Dec 22, 2017 | 2.805 | 2.875 | 2.785 | 2.844 | 1,246,797 | +0.03(+1.04%) |
Dec 21, 2017 | 2.834 | 2.873 | 2.795 | 2.814 | 1,682,526 | -0.02(-0.69%) |
Dec 20, 2017 | 2.932 | 2.965 | 2.814 | 2.834 | 1,007,092 | -0.10(-3.33%) |
Dec 19, 2017 | 2.883 | 2.971 | 2.844 | 2.932 | 1,322,082 | +0.07(+2.39%) |
Dec 18, 2017 | 2.961 | 3.000 | 2.824 | 2.863 | 1,582,280 | -0.10(-3.30%) |
Dec 15, 2017 | 2.795 | 2.995 | 2.785 | 2.961 | 5,452,199 | +0.16(+5.57%) |
Dec 14, 2017 | 2.863 | 2.863 | 2.775 | 2.805 | 1,319,411 | -0.08(-2.71%) |
Dec 13, 2017 | 2.844 | 2.912 | 2.844 | 2.883 | 1,230,406 | +0.03(+1.03%) |
Dec 12, 2017 | 2.854 | 2.873 | 2.829 | 2.854 | 856,387 | +0.02(+0.69%) |
Dec 11, 2017 | 2.785 | 2.854 | 2.746 | 2.834 | 1,673,976 | +0.05(+1.75%) |
Dec 08, 2017 | 2.717 | 2.800 | 2.678 | 2.785 | 1,414,685 | +0.06(+2.15%) |
Dec 07, 2017 | 2.863 | 2.863 | 2.697 | 2.727 | 1,573,648 | -0.14(-4.78%) |
Dec 06, 2017 | 2.863 | 2.888 | 2.824 | 2.863 | 810,349 | +0.00(+0.00%) |
Dec 05, 2017 | 2.844 | 2.961 | 2.834 | 2.863 | 1,994,933 | +0.05(+1.74%) |
Dec 04, 2017 | 2.912 | 2.922 | 2.795 | 2.814 | 2,198,198 | -0.07(-2.37%) |
Dec 01, 2017 | 2.824 | 2.922 | 2.780 | 2.883 | 1,384,887 | +0.04(+1.37%) |
Nov 30, 2017 | 2.912 | 2.912 | 2.795 | 2.844 | 1,468,813 | -0.06(-2.02%) |
Nov 29, 2017 | 2.912 | 2.912 | 2.824 | 2.902 | 1,404,664 | +0.02(+0.68%) |
Nov 28, 2017 | 2.785 | 2.893 | 2.775 | 2.883 | 1,311,690 | +0.10(+3.51%) |
Nov 27, 2017 | 2.814 | 2.824 | 2.775 | 2.785 | 1,054,061 | -0.03(-1.04%) |
Nov 24, 2017 | 2.785 | 2.834 | 2.785 | 2.814 | 517,146 | +0.01(+0.35%) |
Nov 22, 2017 | 2.834 | 2.834 | 2.775 | 2.805 | 808,065 | -0.01(-0.35%) |
Nov 21, 2017 | 2.736 | 2.824 | 2.727 | 2.814 | 2,382,117 | +0.08(+2.86%) |
Nov 20, 2017 | 2.756 | 2.775 | 2.717 | 2.736 | 1,039,482 | -0.04(-1.41%) |
Nov 17, 2017 | 2.766 | 2.795 | 2.717 | 2.775 | 1,011,247 | -0.01(-0.35%) |
Nov 16, 2017 | 2.746 | 2.824 | 2.717 | 2.785 | 1,622,931 | +0.09(+3.26%) |
Nov 15, 2017 | 2.736 | 2.863 | 2.639 | 2.697 | 3,372,828 | -0.06(-2.13%) |
Nov 14, 2017 | 2.951 | 2.971 | 2.736 | 2.756 | 2,489,238 | -0.23(-7.84%) |
Nov 13, 2017 | 2.961 | 3.000 | 2.912 | 2.990 | 1,340,427 | +0.02(+0.66%) |
Nov 10, 2017 | 2.971 | 2.990 | 2.893 | 2.971 | 1,436,574 | +0.01(+0.33%) |
Nov 09, 2017 | 2.951 | 3.010 | 2.942 | 2.961 | 1,368,676 | -0.01(-0.33%) |
Nov 08, 2017 | 3.010 | 3.029 | 2.951 | 2.971 | 1,261,044 | -0.04(-1.30%) |
Nov 07, 2017 | 3.039 | 3.108 | 2.990 | 3.010 | 1,751,670 | +0.00(+0.00%) |
Nov 06, 2017 | 2.971 | 3.049 | 2.951 | 3.010 | 2,043,120 | +0.00(+0.00%) |
Nov 03, 2017 | 2.863 | 3.049 | 2.854 | 3.010 | 2,292,446 | +0.12(+4.05%) |
Nov 02, 2017 | 2.902 | 2.976 | 2.863 | 2.893 | 2,177,297 | -0.03(-1.00%) |