Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.150 | 3.150 | 2.900 | 3.000 | 195,021 | -0.15(-4.76%) |
Jan 30, 2018 | 3.250 | 3.350 | 3.200 | 3.150 | 252,829 | -0.15(-4.55%) |
Jan 29, 2018 | 3.100 | 3.450 | 3.100 | 3.300 | 285,576 | +0.10(+3.12%) |
Jan 26, 2018 | 3.200 | 3.250 | 3.100 | 3.200 | 178,672 | +0.03(+0.79%) |
Jan 25, 2018 | 3.200 | 3.300 | 3.150 | 3.175 | 156,556 | -0.08(-2.31%) |
Jan 24, 2018 | 3.250 | 3.300 | 3.100 | 3.250 | 200,330 | +0.05(+1.56%) |
Jan 23, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 302,901 | +0.08(+2.40%) |
Jan 22, 2018 | 3.000 | 3.300 | 3.000 | 3.125 | 253,202 | +0.12(+4.17%) |
Jan 19, 2018 | 3.400 | 3.400 | 2.900 | 3.000 | 330,402 | -0.25(-7.69%) |
Jan 18, 2018 | 2.750 | 3.645 | 2.650 | 3.250 | 716,097 | +0.50(+18.18%) |
Jan 17, 2018 | 2.600 | 2.750 | 2.575 | 2.750 | 150,190 | +0.25(+10.00%) |
Jan 16, 2018 | 2.750 | 2.750 | 2.500 | 2.500 | 256,652 | -0.30(-10.71%) |
Jan 12, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.10(+3.70%) | |
Jan 11, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 93,589 | -0.05(-1.82%) |
Jan 10, 2018 | 2.550 | 2.750 | 2.500 | 2.750 | 258,934 | +0.20(+7.84%) |
Jan 09, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 104,743 | +0.00(+0.00%) |
Jan 08, 2018 | 2.600 | 2.625 | 2.550 | 2.550 | 76,365 | -0.05(-1.92%) |
Jan 05, 2018 | 2.700 | 2.750 | 2.600 | 2.600 | 92,623 | -0.12(-4.59%) |
Jan 04, 2018 | 2.700 | 2.750 | 2.500 | 2.725 | 146,857 | +0.02(+0.93%) |
Jan 03, 2018 | 2.700 | 2.800 | 2.650 | 2.700 | 169,645 | +0.00(+0.00%) |
Jan 02, 2018 | 2.600 | 2.750 | 2.600 | 2.700 | 84,518 | +0.20(+8.00%) |
Dec 29, 2017 | 2.500 | 2.500 | 2.500 | 0 | -0.15(-5.66%) | |
Dec 28, 2017 | 2.600 | 2.700 | 2.550 | 2.650 | 176,019 | +0.05(+1.92%) |
Dec 27, 2017 | 2.600 | 2.800 | 2.600 | 2.600 | 176,570 | -0.05(-1.89%) |
Dec 26, 2017 | 2.700 | 2.850 | 2.600 | 2.650 | 179,402 | -0.15(-5.36%) |
Dec 22, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 89,771 | +0.00(+0.00%) |
Dec 21, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 188,300 | +0.00(+0.00%) |
Dec 20, 2017 | 2.750 | 2.850 | 2.700 | 2.800 | 126,042 | +0.05(+1.82%) |
Dec 19, 2017 | 2.750 | 2.850 | 2.675 | 2.750 | 120,232 | -0.05(-1.79%) |
Dec 18, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 207,486 | +0.00(+0.00%) |
Dec 15, 2017 | 2.500 | 2.850 | 2.500 | 2.800 | 1,370,219 | +0.30(+12.00%) |
Dec 14, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 406,930 | +0.00(+0.00%) |
Dec 13, 2017 | 2.500 | 2.550 | 2.350 | 2.500 | 338,028 | +0.00(+0.00%) |
Dec 12, 2017 | 2.450 | 2.550 | 2.400 | 2.500 | 268,763 | +0.00(+0.00%) |
Dec 11, 2017 | 2.400 | 2.500 | 2.400 | 2.500 | 270,278 | +0.05(+2.04%) |
Dec 08, 2017 | 2.500 | 2.500 | 2.400 | 2.450 | 101,262 | -0.05(-2.00%) |
Dec 07, 2017 | 2.450 | 2.475 | 2.350 | 2.500 | 126,517 | +0.08(+3.09%) |
Dec 06, 2017 | 2.400 | 2.450 | 2.350 | 2.425 | 129,906 | -0.03(-1.02%) |
Dec 05, 2017 | 2.350 | 2.450 | 2.300 | 2.450 | 163,542 | +0.10(+4.26%) |
Dec 04, 2017 | 2.450 | 2.450 | 2.250 | 2.350 | 351,670 | -0.10(-4.08%) |
Dec 01, 2017 | 2.500 | 2.500 | 2.350 | 2.450 | 186,363 | +0.00(+0.00%) |
Nov 30, 2017 | 2.500 | 2.550 | 2.400 | 2.450 | 108,340 | -0.02(-1.01%) |
Nov 29, 2017 | 2.600 | 2.600 | 2.450 | 2.475 | 124,911 | -0.12(-4.81%) |
Nov 28, 2017 | 2.550 | 2.700 | 2.400 | 2.600 | 179,510 | +0.02(+0.97%) |
Nov 27, 2017 | 2.800 | 2.800 | 2.550 | 2.575 | 153,947 | -0.22(-8.04%) |
Nov 24, 2017 | 2.550 | 2.850 | 2.550 | 2.800 | 72,542 | +0.25(+9.80%) |
Nov 22, 2017 | 2.650 | 2.700 | 2.575 | 2.550 | 118,931 | -0.10(-3.77%) |
Nov 21, 2017 | 2.550 | 2.750 | 2.505 | 2.650 | 211,804 | +0.17(+7.07%) |
Nov 20, 2017 | 2.550 | 2.600 | 2.450 | 2.475 | 103,418 | -0.12(-4.81%) |
Nov 17, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 138,781 | +0.00(+0.00%) |
Nov 16, 2017 | 2.750 | 2.800 | 2.600 | 2.600 | 157,270 | -0.15(-5.45%) |
Nov 15, 2017 | 2.600 | 2.845 | 2.600 | 2.750 | 214,828 | +0.20(+7.84%) |
Nov 14, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 192,967 | +0.10(+4.08%) |
Nov 13, 2017 | 2.600 | 2.650 | 2.350 | 2.450 | 203,425 | -0.12(-4.85%) |
Nov 10, 2017 | 2.550 | 2.650 | 2.550 | 2.575 | 91,544 | -0.02(-0.96%) |
Nov 09, 2017 | 2.750 | 2.800 | 2.500 | 2.600 | 172,660 | -0.20(-7.14%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.725 | 2.800 | 129,958 | -0.20(-6.67%) |
Nov 07, 2017 | 3.000 | 3.000 | 2.700 | 3.000 | 231,680 | +0.00(+0.00%) |
Nov 06, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 225,818 | +0.10(+3.45%) |
Nov 03, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 82,087 | -0.05(-1.69%) |
Nov 02, 2017 | 2.950 | 3.050 | 2.850 | 2.950 | 67,057 | +0.00(+0.00%) |