Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.520 | 2.540 | 2.420 | 2.450 | 252,134 | -0.10(-3.92%) |
Jan 30, 2018 | 2.500 | 2.550 | 2.490 | 2.550 | 218,264 | +0.05(+2.00%) |
Jan 29, 2018 | 2.510 | 2.520 | 2.450 | 2.500 | 333,476 | -0.02(-0.79%) |
Jan 26, 2018 | 2.480 | 2.520 | 2.450 | 2.520 | 255,713 | +0.04(+1.61%) |
Jan 25, 2018 | 2.500 | 2.510 | 2.460 | 2.480 | 250,619 | -0.04(-1.59%) |
Jan 24, 2018 | 2.490 | 2.530 | 2.480 | 2.520 | 182,146 | +0.05(+2.02%) |
Jan 23, 2018 | 2.400 | 2.470 | 2.380 | 2.470 | 207,854 | +0.07(+2.92%) |
Jan 22, 2018 | 2.400 | 2.410 | 2.380 | 2.400 | 74,489 | +0.01(+0.42%) |
Jan 19, 2018 | 2.410 | 2.410 | 2.380 | 2.390 | 34,567 | -0.01(-0.42%) |
Jan 18, 2018 | 2.400 | 2.420 | 2.365 | 2.400 | 72,109 | -0.05(-2.04%) |
Jan 17, 2018 | 2.440 | 2.470 | 2.430 | 2.450 | 77,598 | +0.00(+0.00%) |
Jan 16, 2018 | 2.480 | 2.480 | 2.410 | 2.450 | 140,199 | -0.03(-1.21%) |
Jan 15, 2018 | 2.480 | 2.490 | 2.450 | 2.480 | 54,200 | +0.00(+0.00%) |
Jan 12, 2018 | 2.420 | 2.500 | 2.420 | 2.480 | 358,212 | +0.06(+2.48%) |
Jan 11, 2018 | 2.420 | 2.400 | 2.420 | 166,207 | +0.02(+0.83%) | |
Jan 10, 2018 | 2.350 | 2.400 | 2.340 | 2.400 | 111,195 | +0.06(+2.56%) |
Jan 09, 2018 | 2.380 | 2.380 | 2.320 | 2.340 | 103,064 | -0.04(-1.68%) |
Jan 08, 2018 | 2.390 | 2.400 | 2.370 | 2.380 | 117,175 | +0.00(+0.00%) |
Jan 05, 2018 | 2.380 | 2.385 | 2.330 | 2.380 | 146,405 | -0.03(-1.24%) |
Jan 04, 2018 | 2.360 | 2.430 | 2.350 | 2.410 | 159,778 | +0.02(+0.84%) |
Jan 03, 2018 | 2.370 | 2.390 | 2.340 | 2.390 | 220,028 | +0.07(+3.02%) |
Jan 02, 2018 | 2.370 | 2.370 | 2.350 | 2.320 | 186,578 | -0.03(-1.28%) |
Dec 29, 2017 | 2.350 | 2.350 | 2.350 | 0 | +0.16(+7.31%) | |
Dec 28, 2017 | 2.210 | 2.220 | 2.190 | 2.190 | 80,737 | -0.02(-0.90%) |
Dec 27, 2017 | 2.180 | 2.240 | 2.180 | 2.210 | 118,396 | +0.03(+1.38%) |
Dec 22, 2017 | 2.150 | 2.190 | 2.140 | 2.180 | 135,077 | +0.05(+2.35%) |
Dec 21, 2017 | 2.100 | 2.140 | 2.100 | 2.130 | 103,900 | +0.01(+0.47%) |
Dec 20, 2017 | 2.080 | 2.140 | 2.080 | 2.120 | 154,371 | +0.01(+0.47%) |
Dec 19, 2017 | 2.120 | 2.130 | 2.070 | 2.110 | 161,173 | +0.03(+1.44%) |
Dec 18, 2017 | 2.070 | 2.110 | 2.070 | 2.080 | 75,457 | -0.01(-0.48%) |
Dec 15, 2017 | 2.060 | 2.100 | 2.050 | 2.090 | 612,626 | +0.03(+1.46%) |
Dec 14, 2017 | 2.030 | 2.080 | 2.030 | 2.060 | 74,999 | +0.03(+1.48%) |
Dec 13, 2017 | 1.970 | 2.080 | 1.970 | 2.030 | 310,348 | +0.02(+1.00%) |
Dec 12, 2017 | 1.970 | 2.010 | 1.950 | 2.010 | 80,437 | +0.03(+1.52%) |
Dec 11, 2017 | 2.000 | 2.020 | 1.960 | 1.980 | 208,029 | -0.02(-1.00%) |
Dec 08, 2017 | 1.960 | 2.020 | 1.960 | 2.000 | 107,052 | +0.04(+2.04%) |
Dec 07, 2017 | 2.010 | 2.010 | 1.950 | 1.960 | 188,749 | -0.04(-2.00%) |
Dec 06, 2017 | 2.030 | 2.030 | 1.990 | 2.000 | 131,513 | -0.04(-1.96%) |
Dec 05, 2017 | 2.060 | 2.070 | 2.010 | 2.040 | 135,069 | -0.02(-0.97%) |
Dec 04, 2017 | 2.090 | 2.110 | 2.060 | 2.060 | 130,043 | -0.06(-2.83%) |
Dec 01, 2017 | 2.120 | 2.120 | 2.090 | 2.120 | 204,497 | +0.00(+0.00%) |
Nov 30, 2017 | 2.110 | 2.130 | 2.090 | 2.120 | 343,266 | +0.00(+0.00%) |
Nov 29, 2017 | 2.150 | 2.160 | 2.110 | 2.120 | 229,602 | -0.05(-2.30%) |
Nov 28, 2017 | 2.180 | 2.190 | 2.160 | 2.170 | 116,145 | -0.01(-0.46%) |
Nov 27, 2017 | 2.210 | 2.210 | 2.160 | 2.180 | 79,808 | -0.02(-0.91%) |
Nov 24, 2017 | 2.200 | 2.200 | 2.150 | 2.200 | 173,786 | +0.01(+0.46%) |
Nov 23, 2017 | 2.160 | 2.200 | 2.160 | 2.190 | 57,627 | +0.01(+0.46%) |
Nov 22, 2017 | 2.160 | 2.195 | 2.160 | 2.180 | 215,938 | +0.03(+1.40%) |
Nov 21, 2017 | 2.120 | 2.180 | 2.120 | 2.150 | 233,625 | +0.04(+1.90%) |
Nov 20, 2017 | 2.080 | 2.120 | 2.060 | 2.110 | 101,850 | +0.03(+1.44%) |
Nov 17, 2017 | 2.080 | 2.110 | 2.070 | 2.080 | 884,674 | +0.00(+0.00%) |
Nov 16, 2017 | 2.140 | 2.140 | 2.020 | 2.080 | 455,159 | -0.06(-2.80%) |
Nov 15, 2017 | 2.160 | 2.180 | 2.110 | 2.140 | 400,990 | -0.01(-0.47%) |
Nov 14, 2017 | 2.050 | 2.150 | 2.050 | 2.150 | 561,636 | +0.09(+4.37%) |
Nov 13, 2017 | 2.050 | 2.070 | 2.030 | 2.060 | 330,772 | +0.04(+1.98%) |
Nov 10, 2017 | 1.970 | 2.040 | 1.970 | 2.020 | 587,737 | +0.07(+3.59%) |
Nov 09, 2017 | 1.950 | 1.970 | 1.940 | 1.950 | 238,850 | +0.00(+0.00%) |
Nov 08, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 316,725 | -0.04(-2.01%) |
Nov 07, 2017 | 1.980 | 2.000 | 1.970 | 1.990 | 301,562 | +0.01(+0.51%) |
Nov 06, 2017 | 2.000 | 2.020 | 1.970 | 1.980 | 415,949 | -0.02(-1.00%) |
Nov 03, 2017 | 2.010 | 2.030 | 1.990 | 2.000 | 185,163 | -0.02(-0.99%) |
Nov 02, 2017 | 2.040 | 1.990 | 2.020 | 234,742 | +0.03(+1.51%) |