Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.660 | 2.660 | 2.560 | 2.600 | 67,653 | -0.04(-1.52%) |
Jan 30, 2018 | 2.610 | 2.670 | 2.600 | 2.640 | 66,273 | -0.02(-0.75%) |
Jan 29, 2018 | 2.700 | 2.700 | 2.630 | 2.660 | 116,687 | -0.04(-1.48%) |
Jan 26, 2018 | 2.670 | 2.720 | 2.600 | 2.700 | 98,685 | +0.04(+1.50%) |
Jan 25, 2018 | 2.620 | 2.689 | 2.560 | 2.660 | 115,639 | +0.08(+3.10%) |
Jan 24, 2018 | 2.760 | 2.780 | 2.580 | 2.580 | 303,129 | -0.18(-6.52%) |
Jan 23, 2018 | 2.760 | 2.800 | 2.710 | 2.760 | 98,240 | -0.01(-0.36%) |
Jan 22, 2018 | 2.840 | 2.840 | 2.745 | 2.770 | 104,084 | -0.05(-1.77%) |
Jan 19, 2018 | 2.760 | 2.840 | 2.750 | 2.820 | 89,617 | +0.03(+1.08%) |
Jan 18, 2018 | 2.850 | 2.890 | 2.760 | 2.790 | 119,768 | -0.06(-2.11%) |
Jan 17, 2018 | 2.850 | 2.899 | 2.760 | 2.850 | 128,891 | +0.00(+0.00%) |
Jan 16, 2018 | 2.880 | 2.937 | 2.801 | 2.850 | 172,393 | -0.09(-3.06%) |
Jan 12, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.04(+1.38%) | |
Jan 11, 2018 | 2.860 | 2.940 | 2.780 | 2.900 | 155,226 | +0.04(+1.40%) |
Jan 10, 2018 | 2.930 | 2.974 | 2.846 | 2.860 | 180,994 | -0.12(-4.03%) |
Jan 09, 2018 | 3.070 | 3.100 | 2.950 | 2.980 | 180,672 | -0.12(-4.03%) |
Jan 08, 2018 | 3.250 | 3.319 | 2.900 | 3.105 | 363,273 | -0.12(-3.87%) |
Jan 05, 2018 | 3.350 | 3.370 | 3.030 | 3.230 | 612,220 | +0.08(+2.54%) |
Jan 04, 2018 | 2.950 | 3.170 | 2.850 | 3.150 | 772,047 | +0.30(+10.53%) |
Jan 03, 2018 | 2.830 | 2.900 | 2.800 | 2.850 | 166,525 | +0.05(+1.79%) |
Jan 02, 2018 | 2.710 | 2.875 | 2.690 | 2.800 | 238,996 | +0.09(+3.32%) |
Dec 29, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.740 | 2.830 | 2.700 | 2.700 | 203,241 | -0.02(-0.74%) |
Dec 27, 2017 | 2.820 | 2.820 | 2.680 | 2.720 | 135,637 | -0.08(-2.86%) |
Dec 26, 2017 | 2.830 | 2.840 | 2.730 | 2.800 | 94,161 | -0.04(-1.41%) |
Dec 22, 2017 | 2.850 | 2.900 | 2.810 | 2.840 | 162,336 | +0.00(+0.00%) |
Dec 21, 2017 | 2.880 | 2.900 | 2.820 | 2.840 | 182,929 | -0.02(-0.70%) |
Dec 20, 2017 | 3.000 | 3.000 | 2.860 | 2.860 | 187,429 | -0.06(-2.05%) |
Dec 19, 2017 | 2.980 | 3.000 | 2.860 | 2.920 | 118,677 | -0.07(-2.34%) |
Dec 18, 2017 | 3.060 | 3.100 | 2.910 | 2.990 | 226,801 | -0.07(-2.29%) |
Dec 15, 2017 | 2.970 | 3.130 | 2.950 | 3.060 | 755,819 | +0.13(+4.44%) |
Dec 14, 2017 | 2.730 | 2.960 | 2.650 | 2.930 | 672,407 | +0.28(+10.57%) |
Dec 13, 2017 | 2.610 | 2.680 | 2.580 | 2.650 | 650,175 | +0.05(+1.92%) |
Dec 12, 2017 | 2.580 | 2.650 | 2.530 | 2.600 | 329,619 | +0.02(+0.78%) |
Dec 11, 2017 | 2.560 | 2.640 | 2.490 | 2.580 | 214,727 | +0.00(+0.00%) |
Dec 08, 2017 | 2.500 | 2.650 | 2.420 | 2.580 | 307,542 | +0.12(+4.88%) |
Dec 07, 2017 | 2.500 | 2.509 | 2.430 | 2.460 | 123,890 | +0.01(+0.41%) |
Dec 06, 2017 | 2.650 | 2.680 | 2.440 | 2.450 | 327,800 | -0.16(-6.13%) |
Dec 05, 2017 | 2.550 | 2.840 | 2.550 | 2.610 | 672,127 | +0.11(+4.40%) |
Dec 04, 2017 | 2.570 | 2.640 | 2.335 | 2.500 | 309,088 | -0.03(-1.19%) |
Dec 01, 2017 | 2.550 | 2.600 | 2.530 | 2.530 | 68,272 | -0.02(-0.78%) |
Nov 30, 2017 | 2.620 | 2.620 | 2.500 | 2.550 | 180,365 | -0.06(-2.30%) |
Nov 29, 2017 | 2.790 | 2.890 | 2.610 | 2.610 | 190,071 | -0.16(-5.78%) |
Nov 28, 2017 | 2.790 | 2.855 | 2.730 | 2.770 | 120,741 | -0.02(-0.72%) |
Nov 27, 2017 | 2.890 | 2.930 | 2.780 | 2.790 | 127,275 | -0.14(-4.78%) |
Nov 24, 2017 | 2.930 | 2.950 | 2.910 | 2.930 | 11,236 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 106,770 | -0.04(-1.35%) |
Nov 21, 2017 | 3.140 | 3.140 | 2.950 | 2.960 | 102,704 | -0.11(-3.58%) |
Nov 20, 2017 | 3.190 | 3.203 | 2.960 | 3.070 | 79,692 | -0.12(-3.76%) |
Nov 17, 2017 | 3.295 | 3.295 | 3.100 | 3.190 | 36,904 | -0.08(-2.45%) |
Nov 16, 2017 | 3.040 | 3.290 | 3.040 | 3.270 | 210,034 | +0.23(+7.57%) |
Nov 15, 2017 | 3.150 | 3.163 | 3.020 | 3.040 | 51,750 | -0.09(-2.88%) |
Nov 14, 2017 | 3.100 | 3.170 | 3.030 | 3.130 | 30,811 | +0.03(+0.97%) |
Nov 13, 2017 | 3.110 | 3.180 | 3.100 | 3.100 | 30,378 | -0.02(-0.64%) |
Nov 10, 2017 | 3.130 | 3.180 | 3.110 | 3.120 | 43,368 | +0.03(+0.97%) |
Nov 09, 2017 | 3.210 | 3.210 | 3.067 | 3.090 | 42,698 | -0.15(-4.63%) |
Nov 08, 2017 | 3.390 | 3.460 | 3.231 | 3.240 | 63,203 | -0.16(-4.71%) |
Nov 07, 2017 | 3.543 | 3.568 | 3.350 | 3.400 | 58,474 | -0.11(-3.13%) |
Nov 06, 2017 | 3.590 | 3.602 | 3.460 | 3.510 | 66,353 | -0.02(-0.57%) |
Nov 03, 2017 | 3.480 | 3.540 | 3.450 | 3.530 | 28,032 | +0.10(+2.92%) |
Nov 02, 2017 | 3.470 | 3.470 | 3.370 | 3.430 | 29,954 | -0.03(-0.87%) |