Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 6,476 | -0.09(-2.96%) |
Jan 30, 2018 | 2.940 | 3.080 | 2.940 | 3.040 | 12,371 | +0.04(+1.33%) |
Jan 29, 2018 | 2.756 | 3.050 | 2.756 | 3.000 | 9,206 | -0.02(-0.66%) |
Jan 26, 2018 | 3.060 | 3.060 | 2.930 | 3.020 | 3,065 | +0.06(+2.03%) |
Jan 25, 2018 | 2.980 | 3.060 | 2.960 | 2.960 | 8,507 | -0.06(-1.99%) |
Jan 24, 2018 | 3.050 | 3.090 | 2.715 | 3.020 | 23,148 | -0.01(-0.33%) |
Jan 23, 2018 | 2.840 | 3.080 | 2.620 | 3.030 | 13,048 | +0.19(+6.69%) |
Jan 22, 2018 | 2.700 | 2.840 | 2.700 | 2.840 | 2,505 | +0.15(+5.48%) |
Jan 19, 2018 | 2.720 | 2.774 | 2.692 | 2.692 | 4,310 | +0.00(+0.09%) |
Jan 18, 2018 | 2.810 | 2.900 | 2.645 | 2.690 | 12,609 | -0.12(-4.27%) |
Jan 17, 2018 | 2.760 | 2.865 | 2.610 | 2.810 | 126,488 | +0.08(+2.93%) |
Jan 16, 2018 | 2.620 | 2.881 | 2.600 | 2.730 | 26,003 | +0.13(+5.00%) |
Jan 12, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.03(+1.16%) | |
Jan 11, 2018 | 2.600 | 2.660 | 2.510 | 2.570 | 7,041 | +0.02(+0.78%) |
Jan 10, 2018 | 2.550 | 49,019 | -0.03(-1.16%) | |||
Jan 09, 2018 | 2.670 | 2.800 | 2.500 | 2.580 | 22,611 | +0.03(+1.18%) |
Jan 08, 2018 | 2.800 | 2.800 | 2.540 | 2.550 | 23,248 | -0.22(-7.94%) |
Jan 05, 2018 | 2.580 | 2.874 | 2.540 | 2.770 | 19,944 | +0.22(+8.74%) |
Jan 04, 2018 | 2.576 | 2.576 | 2.520 | 2.547 | 11,152 | -0.13(-4.95%) |
Jan 03, 2018 | 2.590 | 2.680 | 2.570 | 2.680 | 11,573 | +0.12(+4.65%) |
Jan 02, 2018 | 2.580 | 2.796 | 2.450 | 2.561 | 18,383 | -0.22(-7.88%) |
Dec 29, 2017 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.71%) | |
Dec 28, 2017 | 2.850 | 2.990 | 2.722 | 2.800 | 28,344 | +0.09(+3.32%) |
Dec 27, 2017 | 2.700 | 2.810 | 2.637 | 2.710 | 20,192 | +0.03(+1.12%) |
Dec 26, 2017 | 2.670 | 2.790 | 2.600 | 2.680 | 4,480 | +0.13(+5.10%) |
Dec 22, 2017 | 2.620 | 2.620 | 2.535 | 2.550 | 2,153 | +0.01(+0.39%) |
Dec 21, 2017 | 2.540 | 2.800 | 2.515 | 2.540 | 15,860 | -0.03(-1.17%) |
Dec 20, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 11,270 | +0.02(+0.78%) |
Dec 19, 2017 | 2.558 | 2.559 | 2.460 | 2.550 | 17,697 | +0.00(+0.00%) |
Dec 18, 2017 | 2.850 | 2.860 | 2.500 | 2.550 | 43,571 | -0.21(-7.61%) |
Dec 15, 2017 | 2.760 | 2.791 | 2.670 | 2.760 | 2,024 | +0.01(+0.36%) |
Dec 14, 2017 | 2.830 | 2.896 | 2.690 | 2.750 | 6,857 | +0.05(+1.85%) |
Dec 13, 2017 | 2.884 | 2.884 | 2.700 | 2.700 | 4,412 | -0.10(-3.57%) |
Dec 12, 2017 | 2.800 | 3.125 | 2.787 | 2.800 | 24,335 | -0.20(-6.67%) |
Dec 11, 2017 | 2.920 | 3.260 | 2.920 | 3.000 | 32,107 | -0.08(-2.60%) |
Dec 08, 2017 | 2.870 | 3.150 | 2.850 | 3.080 | 74,585 | +0.21(+7.32%) |
Dec 07, 2017 | 2.970 | 3.000 | 2.870 | 2.870 | 2,427 | -0.07(-2.38%) |
Dec 06, 2017 | 2.500 | 3.010 | 2.500 | 2.940 | 57,627 | +0.25(+9.29%) |
Dec 05, 2017 | 2.900 | 2.900 | 2.500 | 2.690 | 32,401 | -0.21(-7.24%) |
Dec 04, 2017 | 3.050 | 2.831 | 2.900 | 15,013 | -0.15(-4.92%) | |
Dec 01, 2017 | 2.760 | 3.200 | 2.760 | 3.050 | 33,359 | +0.21(+7.39%) |
Nov 30, 2017 | 3.133 | 3.133 | 2.770 | 2.840 | 12,729 | -0.09(-3.10%) |
Nov 29, 2017 | 2.764 | 3.065 | 2.764 | 2.931 | 35,548 | +0.18(+6.58%) |
Nov 28, 2017 | 2.790 | 2.890 | 2.750 | 2.750 | 1,007 | -0.04(-1.43%) |
Nov 24, 2017 | 2.790 | 2.790 | 2.790 | 50 | +0.02(+0.72%) | |
Nov 22, 2017 | 2.900 | 2.920 | 2.770 | 2.770 | 4,737 | -0.09(-3.15%) |
Nov 21, 2017 | 2.960 | 3.200 | 2.860 | 2.860 | 3,873 | +0.00(+0.00%) |
Nov 20, 2017 | 3.180 | 3.200 | 2.850 | 2.860 | 1,406 | -0.04(-1.38%) |
Nov 17, 2017 | 2.940 | 2.990 | 2.900 | 2.900 | 6,919 | +0.03(+1.05%) |
Nov 16, 2017 | 2.761 | 2.876 | 2.761 | 2.870 | 1,778 | +0.08(+2.87%) |
Nov 15, 2017 | 2.880 | 2.980 | 2.750 | 2.790 | 3,147 | +0.04(+1.45%) |
Nov 14, 2017 | 2.985 | 2.985 | 2.750 | 2.750 | 3,132 | -0.06(-2.17%) |
Nov 13, 2017 | 2.840 | 2.946 | 2.750 | 2.811 | 3,605 | -0.16(-5.35%) |
Nov 10, 2017 | 2.920 | 3.259 | 2.905 | 2.970 | 19,557 | +0.20(+7.22%) |
Nov 09, 2017 | 2.820 | 2.830 | 2.770 | 2.770 | 7,393 | -0.03(-1.08%) |
Nov 08, 2017 | 2.880 | 2.880 | 2.800 | 2.800 | 2,828 | -0.01(-0.35%) |
Nov 07, 2017 | 2.814 | 2.840 | 2.800 | 2.810 | 10,881 | +0.06(+2.18%) |
Nov 06, 2017 | 2.870 | 2.870 | 2.730 | 2.750 | 3,836 | -0.14(-4.84%) |
Nov 02, 2017 | 2.890 | 2.890 | 2.890 | 162 | +0.08(+2.85%) |