Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.500 | 2.570 | 2.500 | 2.560 | 18,540 | +0.05(+1.99%) |
Jan 30, 2018 | 2.670 | 2.670 | 2.510 | 2.510 | 61,666 | -0.16(-5.99%) |
Jan 29, 2018 | 2.710 | 2.820 | 2.580 | 2.670 | 66,756 | -0.02(-0.74%) |
Jan 26, 2018 | 2.740 | 2.775 | 2.680 | 2.690 | 33,908 | +0.01(+0.37%) |
Jan 25, 2018 | 2.600 | 2.750 | 2.600 | 2.680 | 35,245 | +0.03(+1.13%) |
Jan 24, 2018 | 2.710 | 2.759 | 2.600 | 2.650 | 61,986 | -0.11(-3.99%) |
Jan 23, 2018 | 2.840 | 2.840 | 2.710 | 2.760 | 84,226 | -0.03(-1.08%) |
Jan 22, 2018 | 2.770 | 2.830 | 2.730 | 2.790 | 116,739 | +0.00(+0.00%) |
Jan 19, 2018 | 2.818 | 2.860 | 2.690 | 2.790 | 149,767 | +0.03(+1.09%) |
Jan 18, 2018 | 2.960 | 2.960 | 2.740 | 2.760 | 171,342 | -0.09(-3.16%) |
Jan 17, 2018 | 2.850 | 2.900 | 2.779 | 2.850 | 57,293 | +0.07(+2.52%) |
Jan 16, 2018 | 2.810 | 2.940 | 2.760 | 2.780 | 127,818 | +0.04(+1.46%) |
Jan 12, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.18(+7.03%) | |
Jan 11, 2018 | 2.440 | 2.610 | 2.440 | 2.560 | 56,024 | +0.15(+6.22%) |
Jan 10, 2018 | 2.370 | 2.410 | 20,489 | -0.02(-0.82%) | ||
Jan 09, 2018 | 2.490 | 2.521 | 2.350 | 2.430 | 111,868 | -0.07(-2.80%) |
Jan 08, 2018 | 2.570 | 2.580 | 2.500 | 2.500 | 26,552 | -0.07(-2.72%) |
Jan 05, 2018 | 2.620 | 2.730 | 2.450 | 2.570 | 72,108 | -0.08(-3.02%) |
Jan 04, 2018 | 2.460 | 2.840 | 2.375 | 2.650 | 146,839 | +0.11(+4.33%) |
Jan 03, 2018 | 2.760 | 2.850 | 2.500 | 2.540 | 203,074 | -0.26(-9.29%) |
Jan 02, 2018 | 2.900 | 2.910 | 2.741 | 2.800 | 97,522 | -0.04(-1.41%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | -0.07(-2.41%) | |
Dec 28, 2017 | 2.880 | 2.950 | 2.800 | 2.910 | 56,263 | +0.00(+0.00%) |
Dec 27, 2017 | 2.910 | 3.060 | 2.760 | 2.910 | 88,378 | -0.00(-0.00%) |
Dec 26, 2017 | 3.020 | 3.020 | 2.750 | 2.910 | 97,812 | -0.12(-3.96%) |
Dec 22, 2017 | 3.000 | 3.050 | 2.920 | 3.030 | 74,743 | +0.00(+0.00%) |
Dec 21, 2017 | 3.150 | 3.150 | 3.010 | 3.030 | 100,501 | -0.13(-4.11%) |
Dec 20, 2017 | 3.180 | 3.240 | 3.030 | 3.160 | 96,409 | -0.03(-0.94%) |
Dec 19, 2017 | 3.140 | 3.409 | 3.120 | 3.190 | 196,635 | +0.08(+2.57%) |
Dec 18, 2017 | 3.100 | 3.110 | 2.950 | 3.110 | 140,909 | +0.06(+1.97%) |
Dec 15, 2017 | 3.100 | 3.100 | 2.930 | 3.050 | 151,497 | +0.12(+4.10%) |
Dec 14, 2017 | 3.000 | 3.010 | 2.840 | 2.930 | 163,330 | +0.11(+3.90%) |
Dec 13, 2017 | 2.550 | 3.000 | 2.487 | 2.820 | 320,349 | +0.38(+15.57%) |
Dec 12, 2017 | 2.400 | 2.590 | 2.300 | 2.440 | 144,688 | -0.04(-1.61%) |
Dec 11, 2017 | 2.270 | 2.500 | 2.160 | 2.480 | 214,229 | +0.24(+10.71%) |
Dec 08, 2017 | 2.220 | 2.280 | 2.121 | 2.240 | 33,223 | -0.01(-0.44%) |
Dec 07, 2017 | 2.210 | 2.220 | 2.202 | 2.250 | 90,430 | +0.04(+1.58%) |
Dec 06, 2017 | 2.090 | 2.250 | 2.060 | 2.215 | 144,582 | +0.17(+8.05%) |
Dec 05, 2017 | 2.120 | 2.150 | 2.040 | 2.050 | 13,863 | -0.07(-3.31%) |
Dec 04, 2017 | 2.230 | 2.230 | 2.115 | 2.120 | 27,944 | -0.10(-4.50%) |
Dec 01, 2017 | 2.290 | 2.290 | 1.940 | 2.220 | 67,962 | -0.07(-3.06%) |
Nov 30, 2017 | 2.200 | 2.300 | 2.160 | 2.290 | 180,501 | +0.09(+4.10%) |
Nov 29, 2017 | 2.060 | 2.350 | 1.930 | 2.200 | 271,187 | +0.10(+4.75%) |
Nov 28, 2017 | 2.030 | 2.100 | 1.940 | 2.100 | 46,014 | +0.10(+5.00%) |
Nov 27, 2017 | 2.000 | 1.950 | 2.000 | 25,296 | +0.00(+0.00%) | |
Nov 24, 2017 | 2.000 | 2.020 | 1.970 | 2.000 | 22,227 | -0.02(-0.98%) |
Nov 22, 2017 | 2.000 | 2.020 | 1.970 | 2.020 | 13,313 | -0.00(-0.01%) |
Nov 21, 2017 | 1.900 | 2.070 | 1.800 | 2.020 | 79,238 | +0.10(+5.21%) |
Nov 20, 2017 | 1.780 | 2.040 | 1.730 | 1.920 | 225,954 | +0.11(+6.08%) |
Nov 17, 2017 | 1.750 | 1.820 | 1.711 | 1.810 | 23,074 | +0.06(+3.43%) |
Nov 16, 2017 | 1.720 | 1.850 | 1.670 | 1.750 | 37,038 | +0.05(+3.03%) |
Nov 15, 2017 | 1.770 | 1.793 | 1.630 | 1.698 | 41,855 | -0.11(-6.16%) |
Nov 14, 2017 | 1.790 | 1.860 | 1.760 | 1.810 | 41,475 | +0.00(+0.00%) |
Nov 13, 2017 | 1.811 | 1.850 | 1.800 | 1.810 | 26,209 | -0.02(-1.09%) |
Nov 10, 2017 | 1.800 | 1.860 | 1.800 | 1.830 | 44,508 | -0.02(-1.08%) |
Nov 09, 2017 | 1.950 | 1.950 | 1.750 | 1.850 | 83,232 | -0.04(-2.32%) |
Nov 08, 2017 | 1.700 | 1.950 | 1.670 | 1.894 | 155,689 | +0.22(+13.41%) |
Nov 07, 2017 | 1.700 | 1.709 | 1.620 | 1.670 | 52,350 | -0.03(-1.76%) |
Nov 06, 2017 | 1.730 | 1.740 | 1.650 | 1.700 | 11,258 | +0.00(+0.00%) |
Nov 03, 2017 | 1.700 | 1.710 | 1.634 | 1.700 | 15,814 | +0.03(+1.80%) |
Nov 02, 2017 | 1.670 | 1.720 | 1.647 | 1.670 | 6,529 | +0.01(+0.60%) |