Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.940 | 2.945 | 2.840 | 2.900 | 17,757 | +0.10(+3.57%) |
Jan 30, 2018 | 2.720 | 3.005 | 2.670 | 2.800 | 33,440 | +0.01(+0.36%) |
Jan 29, 2018 | 2.750 | 2.800 | 2.660 | 2.790 | 21,480 | +0.00(+0.00%) |
Jan 26, 2018 | 2.800 | 2.830 | 2.700 | 2.790 | 13,553 | -0.06(-2.11%) |
Jan 25, 2018 | 2.820 | 2.950 | 2.720 | 2.850 | 52,787 | -0.05(-1.72%) |
Jan 24, 2018 | 3.050 | 3.050 | 2.900 | 2.900 | 37,307 | -0.09(-3.01%) |
Jan 23, 2018 | 2.615 | 3.120 | 2.615 | 2.990 | 91,989 | +0.29(+10.74%) |
Jan 22, 2018 | 2.750 | 2.900 | 2.630 | 2.700 | 22,321 | -0.05(-1.82%) |
Jan 19, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 8,742 | -0.01(-0.36%) |
Jan 18, 2018 | 2.850 | 2.950 | 2.650 | 2.760 | 24,956 | -0.09(-3.16%) |
Jan 17, 2018 | 2.970 | 3.000 | 2.850 | 2.850 | 16,617 | -0.10(-3.39%) |
Jan 16, 2018 | 3.000 | 3.150 | 2.920 | 2.950 | 44,618 | +0.01(+0.34%) |
Jan 12, 2018 | 2.940 | 2.940 | 2.940 | 0 | -0.08(-2.65%) | |
Jan 11, 2018 | 3.150 | 3.180 | 2.960 | 3.020 | 29,529 | +0.04(+1.34%) |
Jan 10, 2018 | 3.100 | 3.250 | 2.900 | 2.980 | 52,147 | -0.12(-3.87%) |
Jan 09, 2018 | 3.000 | 3.220 | 3.000 | 3.100 | 38,551 | -0.09(-2.82%) |
Jan 08, 2018 | 3.020 | 3.190 | 3.000 | 3.190 | 52,775 | +0.29(+10.00%) |
Jan 05, 2018 | 2.840 | 3.100 | 2.650 | 2.900 | 73,718 | -0.05(-1.69%) |
Jan 04, 2018 | 3.525 | 3.620 | 2.600 | 2.950 | 143,380 | -0.49(-14.24%) |
Jan 03, 2018 | 3.070 | 3.540 | 3.050 | 3.440 | 175,731 | +0.44(+14.67%) |
Jan 02, 2018 | 2.550 | 3.290 | 2.540 | 3.000 | 151,464 | +0.46(+18.11%) |
Dec 29, 2017 | 2.540 | 2.540 | 2.540 | 0 | -0.05(-1.93%) | |
Dec 28, 2017 | 2.375 | 2.650 | 2.360 | 2.590 | 67,114 | +0.19(+7.92%) |
Dec 27, 2017 | 2.325 | 2.400 | 2.300 | 2.400 | 12,724 | +0.05(+2.13%) |
Dec 26, 2017 | 2.345 | 2.400 | 2.300 | 2.350 | 17,247 | +0.00(+0.00%) |
Dec 22, 2017 | 2.400 | 2.400 | 2.300 | 2.350 | 11,586 | -0.05(-2.08%) |
Dec 21, 2017 | 2.220 | 2.400 | 2.220 | 2.400 | 25,613 | +0.09(+3.90%) |
Dec 20, 2017 | 2.320 | 2.390 | 2.210 | 2.310 | 21,071 | -0.01(-0.43%) |
Dec 19, 2017 | 2.400 | 2.400 | 2.250 | 2.320 | 12,325 | -0.08(-3.33%) |
Dec 18, 2017 | 2.400 | 2.500 | 2.200 | 2.400 | 35,535 | +0.00(+0.00%) |
Dec 15, 2017 | 2.600 | 2.600 | 2.400 | 2.400 | 15,780 | -0.20(-7.69%) |
Dec 14, 2017 | 2.528 | 2.600 | 2.492 | 2.600 | 5,495 | +0.00(+0.00%) |
Dec 13, 2017 | 2.570 | 2.600 | 2.450 | 2.600 | 17,531 | -0.03(-1.14%) |
Dec 12, 2017 | 2.485 | 2.630 | 2.450 | 2.630 | 79,569 | +0.26(+10.97%) |
Dec 11, 2017 | 2.315 | 2.600 | 2.300 | 2.370 | 34,166 | +0.01(+0.42%) |
Dec 08, 2017 | 2.450 | 2.450 | 2.360 | 2.360 | 14,187 | -0.10(-4.07%) |
Dec 07, 2017 | 2.490 | 2.490 | 2.410 | 2.460 | 2,480 | -0.02(-0.81%) |
Dec 06, 2017 | 2.380 | 2.499 | 2.380 | 2.480 | 6,074 | +0.10(+4.20%) |
Dec 05, 2017 | 2.550 | 2.600 | 2.360 | 2.380 | 12,552 | -0.13(-5.18%) |
Dec 04, 2017 | 2.480 | 2.550 | 2.480 | 2.510 | 11,424 | +0.03(+1.21%) |
Dec 01, 2017 | 2.540 | 2.550 | 2.430 | 2.480 | 10,398 | -0.05(-1.98%) |
Nov 30, 2017 | 2.490 | 2.530 | 2.390 | 2.530 | 4,790 | +0.03(+1.20%) |
Nov 29, 2017 | 2.350 | 2.540 | 2.350 | 2.500 | 13,232 | +0.16(+6.84%) |
Nov 28, 2017 | 2.300 | 2.430 | 2.300 | 2.340 | 7,093 | -0.01(-0.43%) |
Nov 27, 2017 | 2.450 | 2.500 | 2.260 | 2.350 | 15,162 | -0.09(-3.69%) |
Nov 24, 2017 | 2.300 | 2.445 | 2.250 | 2.440 | 10,906 | +0.18(+7.96%) |
Nov 22, 2017 | 2.225 | 2.440 | 2.225 | 2.260 | 8,968 | -0.16(-6.61%) |
Nov 21, 2017 | 2.420 | 2.450 | 2.220 | 2.420 | 9,854 | +0.08(+3.64%) |
Nov 20, 2017 | 2.470 | 2.470 | 2.210 | 2.335 | 19,012 | -0.14(-5.47%) |
Nov 17, 2017 | 2.480 | 2.490 | 2.440 | 2.470 | 5,190 | +0.00(+0.00%) |
Nov 16, 2017 | 2.550 | 2.550 | 2.470 | 2.470 | 29,945 | +0.02(+0.82%) |
Nov 15, 2017 | 2.340 | 2.500 | 2.340 | 2.450 | 17,422 | +0.15(+6.52%) |
Nov 14, 2017 | 2.225 | 2.350 | 2.150 | 2.300 | 25,247 | +0.10(+4.55%) |
Nov 13, 2017 | 2.340 | 2.380 | 2.120 | 2.200 | 18,519 | -0.16(-6.78%) |
Nov 10, 2017 | 2.365 | 2.365 | 2.300 | 2.360 | 14,217 | +0.00(+0.00%) |
Nov 09, 2017 | 2.410 | 2.500 | 2.360 | 2.360 | 5,520 | -0.03(-1.26%) |
Nov 08, 2017 | 2.390 | 2.410 | 2.320 | 2.390 | 4,001 | +0.06(+2.58%) |
Nov 07, 2017 | 2.160 | 2.470 | 2.150 | 2.330 | 30,518 | +0.16(+7.37%) |
Nov 06, 2017 | 2.190 | 2.210 | 2.160 | 2.170 | 16,003 | -0.02(-0.91%) |
Nov 03, 2017 | 2.225 | 2.250 | 2.170 | 2.190 | 12,664 | -0.06(-2.67%) |
Nov 02, 2017 | 2.220 | 2.270 | 2.220 | 2.250 | 8,978 | -0.05(-2.17%) |