Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.306 | 3.360 | 3.150 | 3.200 | 96,894 | -0.10(-3.03%) |
Jan 30, 2018 | 3.390 | 3.390 | 3.300 | 3.300 | 34,006 | -0.07(-2.08%) |
Jan 29, 2018 | 3.421 | 3.539 | 3.369 | 3.370 | 34,317 | -0.07(-2.03%) |
Jan 26, 2018 | 3.450 | 3.500 | 3.301 | 3.440 | 61,330 | -0.01(-0.29%) |
Jan 25, 2018 | 3.288 | 3.450 | 3.288 | 3.450 | 40,742 | +0.12(+3.60%) |
Jan 24, 2018 | 3.370 | 3.430 | 3.250 | 3.330 | 26,469 | -0.03(-0.89%) |
Jan 23, 2018 | 3.420 | 3.420 | 3.250 | 3.360 | 47,030 | -0.09(-2.61%) |
Jan 22, 2018 | 3.300 | 3.510 | 3.300 | 3.450 | 101,700 | +0.10(+2.99%) |
Jan 19, 2018 | 3.460 | 3.520 | 3.210 | 3.350 | 91,461 | -0.08(-2.33%) |
Jan 18, 2018 | 3.500 | 3.600 | 3.310 | 3.430 | 198,392 | -0.10(-2.83%) |
Jan 17, 2018 | 3.200 | 3.590 | 3.161 | 3.530 | 189,706 | +0.31(+9.63%) |
Jan 16, 2018 | 3.160 | 3.246 | 3.140 | 3.220 | 169,716 | +0.10(+3.21%) |
Jan 12, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.11(-3.41%) | |
Jan 11, 2018 | 3.220 | 3.330 | 3.200 | 3.230 | 47,217 | +0.03(+0.94%) |
Jan 10, 2018 | 3.300 | 3.300 | 3.120 | 3.200 | 63,303 | -0.10(-3.03%) |
Jan 09, 2018 | 3.450 | 3.582 | 3.100 | 3.300 | 263,508 | -0.11(-3.23%) |
Jan 08, 2018 | 3.050 | 3.470 | 3.020 | 3.410 | 468,708 | +0.41(+13.67%) |
Jan 05, 2018 | 2.900 | 3.300 | 2.800 | 3.000 | 359,393 | +0.23(+8.30%) |
Jan 04, 2018 | 2.720 | 2.930 | 2.660 | 2.770 | 107,138 | +0.05(+1.84%) |
Jan 03, 2018 | 2.650 | 2.750 | 2.650 | 2.720 | 52,747 | +0.05(+1.87%) |
Jan 02, 2018 | 2.710 | 2.771 | 2.621 | 2.670 | 50,563 | +0.01(+0.38%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | +0.05(+1.92%) | |
Dec 28, 2017 | 2.660 | 2.749 | 2.580 | 2.610 | 101,827 | -0.07(-2.61%) |
Dec 27, 2017 | 2.675 | 2.800 | 2.650 | 2.680 | 96,690 | +0.06(+2.29%) |
Dec 26, 2017 | 2.640 | 2.689 | 2.560 | 2.620 | 28,245 | +0.00(+0.00%) |
Dec 22, 2017 | 2.590 | 2.778 | 2.550 | 2.620 | 151,810 | +0.01(+0.38%) |
Dec 21, 2017 | 2.580 | 2.640 | 2.520 | 2.610 | 62,208 | +0.05(+1.95%) |
Dec 20, 2017 | 2.600 | 2.650 | 2.560 | 2.560 | 112,873 | +0.02(+0.79%) |
Dec 19, 2017 | 2.530 | 2.680 | 2.515 | 2.540 | 109,309 | +0.03(+1.20%) |
Dec 18, 2017 | 2.480 | 2.650 | 2.440 | 2.510 | 75,442 | +0.05(+2.03%) |
Dec 15, 2017 | 2.380 | 2.530 | 2.310 | 2.460 | 107,547 | +0.09(+3.80%) |
Dec 14, 2017 | 2.490 | 2.550 | 2.350 | 2.370 | 179,597 | -0.10(-4.05%) |
Dec 13, 2017 | 2.470 | 2.700 | 2.420 | 2.470 | 664,201 | -0.01(-0.40%) |
Dec 12, 2017 | 2.460 | 2.590 | 2.450 | 2.480 | 176,029 | -0.01(-0.40%) |
Dec 11, 2017 | 2.490 | 2.750 | 2.460 | 2.490 | 104,670 | -0.02(-0.80%) |
Dec 08, 2017 | 2.650 | 2.650 | 2.500 | 2.510 | 55,326 | -0.02(-0.79%) |
Dec 07, 2017 | 2.550 | 2.710 | 2.500 | 2.530 | 103,033 | -0.05(-1.94%) |
Dec 06, 2017 | 2.560 | 2.690 | 2.490 | 2.580 | 174,321 | -0.01(-0.39%) |
Dec 05, 2017 | 2.650 | 2.650 | 2.560 | 2.590 | 37,627 | -0.01(-0.38%) |
Dec 04, 2017 | 2.700 | 2.700 | 2.575 | 2.600 | 109,440 | -0.05(-1.89%) |
Dec 01, 2017 | 2.740 | 2.770 | 2.570 | 2.650 | 78,409 | +0.03(+1.15%) |
Nov 30, 2017 | 2.630 | 2.689 | 2.560 | 2.620 | 132,471 | +0.06(+2.34%) |
Nov 29, 2017 | 2.630 | 2.690 | 2.560 | 2.560 | 157,099 | -0.03(-1.16%) |
Nov 28, 2017 | 2.867 | 2.867 | 2.430 | 2.590 | 220,018 | -0.31(-10.69%) |
Nov 27, 2017 | 2.980 | 3.000 | 2.880 | 2.900 | 34,169 | -0.07(-2.36%) |
Nov 24, 2017 | 3.000 | 3.000 | 2.880 | 2.970 | 38,521 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.100 | 2.960 | 2.960 | 140,922 | -0.03(-1.00%) |
Nov 21, 2017 | 3.290 | 3.300 | 2.980 | 2.990 | 238,214 | -0.25(-7.72%) |
Nov 20, 2017 | 3.330 | 3.390 | 3.210 | 3.240 | 186,538 | -0.12(-3.57%) |
Nov 17, 2017 | 3.390 | 3.423 | 3.260 | 3.360 | 84,513 | -0.05(-1.47%) |
Nov 16, 2017 | 3.520 | 3.530 | 3.401 | 3.410 | 64,550 | -0.13(-3.67%) |
Nov 15, 2017 | 3.600 | 3.600 | 3.500 | 3.540 | 71,539 | -0.04(-1.26%) |
Nov 14, 2017 | 3.580 | 3.600 | 3.530 | 3.585 | 50,778 | -0.02(-0.42%) |
Nov 13, 2017 | 3.600 | 3.707 | 3.531 | 3.600 | 46,591 | +0.02(+0.56%) |
Nov 10, 2017 | 3.590 | 3.710 | 3.501 | 3.580 | 49,301 | -0.01(-0.28%) |
Nov 09, 2017 | 3.600 | 3.670 | 3.430 | 3.590 | 84,679 | -0.02(-0.55%) |
Nov 08, 2017 | 3.600 | 3.680 | 3.558 | 3.610 | 31,161 | -0.02(-0.55%) |
Nov 07, 2017 | 3.740 | 3.740 | 3.554 | 3.630 | 24,935 | -0.08(-2.16%) |
Nov 06, 2017 | 3.840 | 3.840 | 3.670 | 3.710 | 11,499 | -0.08(-2.11%) |
Nov 03, 2017 | 3.700 | 3.899 | 3.700 | 3.790 | 77,227 | +0.14(+3.84%) |
Nov 02, 2017 | 3.570 | 3.710 | 3.540 | 3.650 | 35,748 | +0.08(+2.24%) |