Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.240 | 2.260 | 2.060 | 2.090 | 1,356,919 | -0.17(-7.52%) |
Jan 30, 2018 | 2.280 | 2.300 | 2.240 | 2.260 | 582,074 | -0.07(-3.00%) |
Jan 29, 2018 | 2.260 | 2.340 | 2.230 | 2.330 | 939,067 | +0.07(+3.10%) |
Jan 26, 2018 | 2.300 | 2.310 | 2.220 | 2.260 | 812,272 | -0.04(-1.74%) |
Jan 25, 2018 | 2.240 | 2.300 | 2.210 | 2.300 | 459,965 | +0.06(+2.68%) |
Jan 24, 2018 | 2.260 | 2.260 | 2.190 | 2.240 | 777,445 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.270 | 2.210 | 2.240 | 465,565 | -0.01(-0.44%) |
Jan 22, 2018 | 2.230 | 2.260 | 2.200 | 2.250 | 684,557 | +0.00(+0.00%) |
Jan 19, 2018 | 2.170 | 2.250 | 2.150 | 2.250 | 717,477 | +0.05(+2.27%) |
Jan 18, 2018 | 2.200 | 2.230 | 2.141 | 2.200 | 682,607 | -0.03(-1.35%) |
Jan 17, 2018 | 2.250 | 2.270 | 2.210 | 2.230 | 977,974 | +0.01(+0.45%) |
Jan 16, 2018 | 2.290 | 2.370 | 2.200 | 2.220 | 1,258,141 | -0.06(-2.63%) |
Jan 12, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
Jan 11, 2018 | 2.190 | 2.300 | 2.160 | 2.290 | 1,084,703 | +0.11(+5.05%) |
Jan 10, 2018 | 2.160 | 2.190 | 2.120 | 2.180 | 811,670 | +0.00(+0.00%) |
Jan 09, 2018 | 2.140 | 2.230 | 2.130 | 2.180 | 1,164,309 | +0.04(+1.87%) |
Jan 08, 2018 | 2.190 | 2.240 | 2.120 | 2.140 | 721,442 | -0.08(-3.60%) |
Jan 05, 2018 | 2.200 | 2.240 | 2.160 | 2.220 | 930,051 | +0.02(+0.91%) |
Jan 04, 2018 | 2.250 | 2.270 | 2.150 | 2.200 | 1,085,728 | -0.02(-0.90%) |
Jan 03, 2018 | 2.070 | 2.240 | 2.060 | 2.220 | 1,917,015 | +0.15(+7.25%) |
Jan 02, 2018 | 2.000 | 2.080 | 1.990 | 2.070 | 1,126,188 | +0.08(+4.02%) |
Dec 29, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.03(-1.49%) | |
Dec 28, 2017 | 2.020 | 2.030 | 1.970 | 2.020 | 1,059,712 | -0.01(-0.49%) |
Dec 27, 2017 | 2.020 | 2.060 | 1.980 | 2.030 | 765,220 | +0.02(+1.00%) |
Dec 26, 2017 | 2.040 | 2.050 | 2.000 | 2.010 | 497,317 | -0.04(-1.95%) |
Dec 22, 2017 | 2.010 | 2.080 | 1.990 | 2.050 | 1,000,901 | +0.03(+1.49%) |
Dec 21, 2017 | 2.010 | 2.070 | 1.970 | 2.020 | 1,078,953 | +0.01(+0.50%) |
Dec 20, 2017 | 2.020 | 2.070 | 1.990 | 2.010 | 741,468 | +0.02(+1.01%) |
Dec 19, 2017 | 2.030 | 2.090 | 1.980 | 1.990 | 1,256,332 | -0.03(-1.49%) |
Dec 18, 2017 | 2.010 | 2.075 | 2.010 | 2.020 | 1,064,329 | +0.01(+0.50%) |
Dec 15, 2017 | 1.920 | 2.060 | 1.920 | 2.010 | 2,166,648 | +0.08(+4.15%) |
Dec 14, 2017 | 1.980 | 2.090 | 1.900 | 1.930 | 1,401,948 | -0.03(-1.53%) |
Dec 13, 2017 | 1.850 | 1.980 | 1.841 | 1.960 | 1,675,239 | +0.10(+5.38%) |
Dec 12, 2017 | 1.770 | 1.895 | 1.770 | 1.860 | 947,946 | +0.09(+5.08%) |
Dec 11, 2017 | 1.750 | 1.830 | 1.750 | 1.770 | 1,468,391 | +0.00(+0.00%) |
Dec 08, 2017 | 1.750 | 1.830 | 1.750 | 1.770 | 772,219 | +0.02(+1.14%) |
Dec 07, 2017 | 1.730 | 1.770 | 1.710 | 1.750 | 823,429 | +0.02(+1.16%) |
Dec 06, 2017 | 1.730 | 1.810 | 1.770 | 1.730 | 941,468 | -0.04(-2.26%) |
Dec 05, 2017 | 1.820 | 1.860 | 1.750 | 1.770 | 877,610 | -0.05(-2.75%) |
Dec 04, 2017 | 1.960 | 1.960 | 1.800 | 1.820 | 1,188,361 | -0.12(-6.19%) |
Dec 01, 2017 | 1.860 | 1.950 | 1.840 | 1.940 | 1,331,009 | +0.09(+4.86%) |
Nov 30, 2017 | 1.850 | 1.880 | 1.810 | 1.850 | 638,214 | +0.01(+0.54%) |
Nov 29, 2017 | 1.860 | 1.890 | 1.830 | 1.840 | 687,791 | -0.03(-1.60%) |
Nov 28, 2017 | 1.770 | 1.860 | 1.760 | 1.870 | 1,082,073 | +0.11(+6.25%) |
Nov 27, 2017 | 1.830 | 1.879 | 1.740 | 1.760 | 800,458 | -0.08(-4.35%) |
Nov 24, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 306,197 | +0.03(+1.66%) |
Nov 22, 2017 | 1.830 | 1.850 | 1.770 | 1.810 | 590,585 | -0.04(-2.16%) |
Nov 21, 2017 | 1.820 | 1.860 | 1.800 | 1.850 | 456,519 | +0.03(+1.65%) |
Nov 20, 2017 | 1.840 | 1.890 | 1.800 | 1.820 | 878,422 | -0.02(-1.09%) |
Nov 17, 2017 | 1.880 | 1.900 | 1.830 | 1.840 | 684,777 | -0.05(-2.65%) |
Nov 16, 2017 | 1.780 | 1.920 | 1.780 | 1.890 | 866,696 | +0.13(+7.39%) |
Nov 15, 2017 | 1.750 | 1.780 | 1.711 | 1.760 | 479,149 | +0.01(+0.57%) |
Nov 14, 2017 | 1.700 | 1.755 | 1.700 | 1.750 | 1,074,152 | +0.03(+1.74%) |
Nov 13, 2017 | 1.750 | 1.800 | 1.710 | 1.720 | 1,232,770 | -0.12(-6.52%) |
Nov 10, 2017 | 1.780 | 1.880 | 1.750 | 1.840 | 1,034,181 | +0.05(+2.79%) |
Nov 09, 2017 | 1.600 | 1.800 | 1.600 | 1.790 | 1,314,496 | +0.16(+9.82%) |
Nov 08, 2017 | 1.760 | 1.820 | 1.580 | 1.630 | 3,155,647 | -0.16(-8.94%) |
Nov 07, 2017 | 1.940 | 1.940 | 1.760 | 1.790 | 1,401,962 | -0.10(-5.29%) |
Nov 06, 2017 | 1.880 | 1.920 | 1.820 | 1.890 | 987,765 | +0.01(+0.53%) |
Nov 03, 2017 | 1.860 | 1.940 | 1.820 | 1.880 | 1,119,079 | +0.01(+0.53%) |
Nov 02, 2017 | 1.770 | 1.890 | 1.750 | 1.870 | 893,007 | +0.08(+4.47%) |