Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.330 | 3.400 | 3.020 | 3.100 | 66,411 | -0.15(-4.62%) |
Jan 30, 2018 | 3.490 | 3.600 | 3.120 | 3.250 | 79,259 | -0.13(-3.85%) |
Jan 29, 2018 | 3.460 | 3.617 | 3.300 | 3.380 | 111,615 | -0.18(-5.06%) |
Jan 26, 2018 | 3.700 | 3.850 | 3.500 | 3.560 | 216,625 | -0.01(-0.28%) |
Jan 25, 2018 | 3.340 | 3.740 | 3.240 | 3.570 | 337,668 | +0.20(+5.93%) |
Jan 24, 2018 | 3.400 | 5.120 | 3.350 | 3.370 | 852,840 | -0.02(-0.59%) |
Jan 23, 2018 | 3.410 | 3.638 | 3.320 | 3.390 | 59,944 | +0.02(+0.59%) |
Jan 22, 2018 | 3.620 | 3.819 | 3.360 | 3.370 | 39,829 | -0.29(-7.92%) |
Jan 19, 2018 | 3.700 | 3.850 | 3.530 | 3.660 | 113,387 | +0.11(+3.10%) |
Jan 18, 2018 | 3.580 | 3.810 | 3.412 | 3.550 | 95,442 | +0.09(+2.60%) |
Jan 17, 2018 | 3.350 | 3.640 | 3.340 | 3.460 | 85,819 | +0.13(+3.90%) |
Jan 16, 2018 | 3.310 | 3.900 | 3.300 | 3.330 | 227,450 | +0.00(+0.15%) |
Jan 12, 2018 | 3.325 | 3.325 | 3.325 | 0 | -0.12(-3.62%) | |
Jan 11, 2018 | 3.020 | 3.580 | 3.020 | 3.450 | 354,884 | +0.43(+14.24%) |
Jan 10, 2018 | 3.150 | 3.610 | 2.860 | 3.020 | 81,945 | -0.31(-9.45%) |
Jan 09, 2018 | 4.000 | 4.300 | 3.084 | 3.335 | 226,805 | -0.42(-11.07%) |
Jan 08, 2018 | 3.090 | 3.890 | 3.090 | 3.750 | 296,258 | +0.66(+21.36%) |
Jan 05, 2018 | 2.930 | 4.200 | 2.930 | 3.090 | 607,014 | +0.16(+5.46%) |
Jan 04, 2018 | 2.910 | 3.130 | 2.888 | 2.930 | 124,375 | +0.02(+0.69%) |
Jan 03, 2018 | 3.000 | 3.350 | 2.900 | 2.910 | 156,907 | -0.03(-1.02%) |
Jan 02, 2018 | 2.790 | 3.090 | 2.789 | 2.940 | 91,000 | +0.24(+8.89%) |
Dec 29, 2017 | 2.700 | 2.700 | 2.700 | 0 | -0.10(-3.57%) | |
Dec 28, 2017 | 2.780 | 3.450 | 2.700 | 2.800 | 352,941 | +0.05(+1.82%) |
Dec 27, 2017 | 2.690 | 3.040 | 2.600 | 2.750 | 26,197 | +0.01(+0.36%) |
Dec 26, 2017 | 2.700 | 2.780 | 2.600 | 2.740 | 25,104 | -0.09(-3.18%) |
Dec 22, 2017 | 3.200 | 3.240 | 2.710 | 2.830 | 44,554 | -0.29(-9.29%) |
Dec 21, 2017 | 2.693 | 3.790 | 2.670 | 3.120 | 298,120 | +0.45(+16.85%) |
Dec 20, 2017 | 2.600 | 2.770 | 2.380 | 2.670 | 24,401 | -0.15(-5.32%) |
Dec 19, 2017 | 2.900 | 3.120 | 2.734 | 2.820 | 69,338 | +0.05(+1.81%) |
Dec 18, 2017 | 2.966 | 2.966 | 2.751 | 2.770 | 11,278 | -0.12(-4.15%) |
Dec 15, 2017 | 2.900 | 2.900 | 2.730 | 2.890 | 10,118 | +0.13(+4.71%) |
Dec 14, 2017 | 2.760 | 3.084 | 2.700 | 2.760 | 38,376 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.320 | 2.690 | 2.760 | 33,832 | -0.32(-10.39%) |
Dec 12, 2017 | 3.150 | 3.475 | 3.000 | 3.080 | 90,279 | +0.07(+2.32%) |
Dec 11, 2017 | 2.770 | 3.190 | 2.749 | 3.010 | 43,483 | +0.40(+15.33%) |
Dec 08, 2017 | 2.620 | 2.720 | 2.400 | 2.610 | 26,557 | +0.10(+3.98%) |
Dec 07, 2017 | 2.850 | 2.860 | 2.330 | 2.510 | 23,947 | -0.16(-5.99%) |
Dec 06, 2017 | 2.904 | 2.904 | 2.670 | 2.670 | 6,201 | -0.12(-4.30%) |
Dec 05, 2017 | 3.090 | 3.185 | 2.880 | 2.790 | 54,564 | -0.27(-8.82%) |
Dec 04, 2017 | 3.250 | 3.250 | 3.000 | 3.060 | 17,752 | -0.30(-8.93%) |
Dec 01, 2017 | 3.320 | 3.489 | 3.120 | 3.360 | 52,579 | -0.03(-0.88%) |
Nov 30, 2017 | 3.520 | 3.600 | 3.320 | 3.390 | 13,358 | -0.19(-5.34%) |
Nov 29, 2017 | 3.570 | 3.600 | 3.400 | 3.581 | 14,278 | +0.11(+3.21%) |
Nov 28, 2017 | 3.650 | 3.650 | 3.420 | 3.470 | 25,239 | +0.06(+1.76%) |
Nov 27, 2017 | 4.200 | 4.200 | 3.300 | 3.410 | 49,622 | -0.59(-14.75%) |
Nov 24, 2017 | 4.450 | 4.450 | 3.880 | 4.000 | 32,129 | -0.23(-5.44%) |
Nov 22, 2017 | 3.940 | 4.495 | 3.750 | 4.230 | 130,319 | +0.48(+12.80%) |
Nov 21, 2017 | 3.960 | 3.960 | 3.700 | 3.750 | 20,930 | -0.06(-1.57%) |
Nov 20, 2017 | 4.200 | 4.270 | 3.700 | 3.810 | 33,073 | -0.46(-10.77%) |
Nov 17, 2017 | 4.100 | 4.480 | 3.920 | 4.270 | 47,488 | +0.36(+9.21%) |
Nov 16, 2017 | 4.560 | 4.890 | 3.823 | 3.910 | 152,180 | -0.20(-4.75%) |
Nov 15, 2017 | 3.450 | 7.390 | 2.847 | 4.105 | 817,638 | +0.65(+18.65%) |
Nov 14, 2017 | 3.410 | 4.000 | 3.341 | 3.460 | 53,889 | -0.13(-3.62%) |
Nov 13, 2017 | 3.060 | 3.972 | 3.060 | 3.590 | 52,001 | +0.53(+17.32%) |
Nov 10, 2017 | 4.160 | 4.550 | 3.170 | 3.060 | 130,878 | -1.10(-26.44%) |