Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.020 | 3.293 | 3.000 | 3.230 | 3,942,712 | +0.21(+6.95%) |
Jan 30, 2018 | 3.000 | 3.060 | 2.970 | 3.020 | 880,074 | -0.01(-0.33%) |
Jan 29, 2018 | 3.000 | 3.080 | 3.000 | 3.030 | 970,405 | +0.01(+0.33%) |
Jan 26, 2018 | 3.020 | 3.065 | 2.970 | 3.020 | 802,621 | +0.03(+1.00%) |
Jan 25, 2018 | 2.970 | 3.040 | 2.930 | 2.990 | 833,609 | +0.02(+0.67%) |
Jan 24, 2018 | 3.060 | 3.109 | 2.940 | 2.970 | 1,371,003 | -0.10(-3.26%) |
Jan 23, 2018 | 3.000 | 3.100 | 2.920 | 3.070 | 2,046,125 | +0.10(+3.37%) |
Jan 22, 2018 | 2.960 | 3.130 | 2.920 | 2.970 | 2,638,779 | +0.04(+1.37%) |
Jan 19, 2018 | 2.800 | 3.040 | 2.770 | 2.930 | 3,052,751 | +0.16(+5.78%) |
Jan 18, 2018 | 2.830 | 2.870 | 2.750 | 2.770 | 971,533 | -0.05(-1.77%) |
Jan 17, 2018 | 2.870 | 2.925 | 2.800 | 2.820 | 1,372,880 | -0.02(-0.70%) |
Jan 16, 2018 | 3.200 | 3.220 | 2.820 | 2.840 | 4,235,042 | -0.26(-8.39%) |
Jan 12, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.33(+11.91%) | |
Jan 11, 2018 | 2.810 | 2.845 | 2.730 | 2.770 | 944,342 | -0.03(-1.07%) |
Jan 10, 2018 | 2.800 | 2.870 | 2.774 | 2.800 | 888,439 | -0.03(-1.06%) |
Jan 09, 2018 | 2.750 | 2.850 | 2.730 | 2.830 | 892,084 | +0.09(+3.28%) |
Jan 08, 2018 | 2.800 | 2.800 | 2.710 | 2.740 | 986,205 | -0.07(-2.49%) |
Jan 05, 2018 | 2.860 | 2.890 | 2.770 | 2.810 | 1,213,363 | -0.05(-1.75%) |
Jan 04, 2018 | 2.870 | 2.890 | 2.780 | 2.860 | 776,962 | +0.00(+0.00%) |
Jan 03, 2018 | 2.760 | 2.890 | 2.680 | 2.860 | 1,581,012 | +0.12(+4.38%) |
Jan 02, 2018 | 2.810 | 2.840 | 2.690 | 2.740 | 2,105,572 | -0.05(-1.79%) |
Dec 29, 2017 | 2.790 | 2.790 | 2.790 | 0 | -0.08(-2.79%) | |
Dec 28, 2017 | 2.940 | 3.000 | 2.860 | 2.870 | 1,386,201 | -0.04(-1.37%) |
Dec 27, 2017 | 3.020 | 3.050 | 2.920 | 2.910 | 1,066,461 | -0.09(-3.00%) |
Dec 26, 2017 | 3.000 | 3.076 | 2.940 | 3.000 | 2,210,844 | +0.00(+0.00%) |
Dec 22, 2017 | 2.970 | 3.030 | 2.920 | 3.000 | 2,407,000 | +0.05(+1.69%) |
Dec 21, 2017 | 2.910 | 3.000 | 2.890 | 2.950 | 668,486 | +0.03(+1.03%) |
Dec 20, 2017 | 2.950 | 2.990 | 2.900 | 2.920 | 643,845 | -0.03(-1.02%) |
Dec 19, 2017 | 2.960 | 2.990 | 2.850 | 2.950 | 1,004,559 | -0.01(-0.34%) |
Dec 18, 2017 | 2.950 | 3.020 | 2.940 | 2.960 | 826,376 | +0.02(+0.68%) |
Dec 15, 2017 | 2.900 | 2.980 | 2.840 | 2.940 | 1,297,476 | +0.01(+0.34%) |
Dec 14, 2017 | 2.940 | 2.960 | 2.840 | 2.930 | 1,329,925 | -0.02(-0.68%) |
Dec 13, 2017 | 2.960 | 3.025 | 2.890 | 2.950 | 1,089,406 | -0.02(-0.67%) |
Dec 12, 2017 | 3.020 | 3.020 | 2.930 | 2.970 | 975,785 | -0.03(-1.00%) |
Dec 11, 2017 | 2.960 | 3.090 | 2.880 | 3.000 | 1,767,395 | +0.06(+2.04%) |
Dec 08, 2017 | 2.940 | 3.020 | 2.890 | 2.940 | 1,659,176 | +0.01(+0.34%) |
Dec 07, 2017 | 2.660 | 2.939 | 2.610 | 2.930 | 1,813,472 | +0.29(+10.98%) |
Dec 06, 2017 | 2.710 | 2.780 | 2.560 | 2.640 | 1,730,781 | -0.06(-2.22%) |
Dec 05, 2017 | 2.820 | 2.850 | 2.660 | 2.700 | 1,830,548 | -0.13(-4.59%) |
Dec 04, 2017 | 2.980 | 2.990 | 2.800 | 2.830 | 1,432,600 | -0.12(-4.07%) |
Dec 01, 2017 | 2.930 | 3.020 | 2.820 | 2.950 | 1,840,500 | +0.01(+0.34%) |
Nov 30, 2017 | 3.010 | 3.010 | 2.910 | 2.940 | 1,475,256 | -0.05(-1.67%) |
Nov 29, 2017 | 3.000 | 3.020 | 2.940 | 2.990 | 1,467,091 | -0.01(-0.33%) |
Nov 28, 2017 | 2.990 | 3.050 | 2.950 | 3.000 | 1,652,459 | +0.01(+0.33%) |
Nov 27, 2017 | 3.040 | 3.060 | 2.960 | 2.990 | 1,252,795 | -0.05(-1.64%) |
Nov 24, 2017 | 3.020 | 3.060 | 2.970 | 3.040 | 713,352 | +0.04(+1.33%) |
Nov 22, 2017 | 2.990 | 3.070 | 2.920 | 3.000 | 1,899,152 | +0.00(+0.00%) |
Nov 21, 2017 | 3.090 | 3.125 | 2.995 | 3.000 | 1,158,847 | -0.09(-2.91%) |
Nov 20, 2017 | 3.080 | 3.189 | 3.010 | 3.090 | 1,680,539 | -0.02(-0.64%) |
Nov 17, 2017 | 3.070 | 3.154 | 2.990 | 3.110 | 1,832,698 | +0.05(+1.63%) |
Nov 16, 2017 | 3.040 | 3.090 | 2.930 | 3.060 | 1,657,356 | +0.05(+1.66%) |
Nov 15, 2017 | 2.980 | 3.080 | 2.860 | 3.010 | 1,513,996 | +0.04(+1.35%) |
Nov 14, 2017 | 3.090 | 3.110 | 2.865 | 2.970 | 1,887,138 | -0.12(-3.88%) |
Nov 13, 2017 | 3.080 | 3.140 | 2.910 | 3.090 | 2,077,888 | +0.07(+2.32%) |
Nov 10, 2017 | 2.870 | 3.030 | 2.860 | 3.020 | 1,150,158 | +0.10(+3.42%) |
Nov 09, 2017 | 2.800 | 2.930 | 2.760 | 2.920 | 1,457,186 | +0.07(+2.46%) |
Nov 08, 2017 | 2.990 | 3.000 | 2.830 | 2.850 | 1,499,794 | -0.14(-4.68%) |
Nov 07, 2017 | 2.900 | 3.150 | 2.610 | 2.990 | 2,953,787 | +0.05(+1.70%) |
Nov 06, 2017 | 3.250 | 3.330 | 2.890 | 2.940 | 3,014,669 | -0.27(-8.41%) |
Nov 03, 2017 | 3.090 | 3.230 | 3.010 | 3.210 | 3,003,953 | +0.15(+4.90%) |
Nov 02, 2017 | 2.960 | 3.090 | 2.900 | 3.060 | 1,274,458 | +0.12(+4.08%) |