Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.850 | 2.850 | 2.600 | 2.710 | 60,055 | -0.08(-2.87%) |
Jan 30, 2018 | 2.980 | 2.980 | 2.763 | 2.790 | 23,480 | -0.12(-4.12%) |
Jan 29, 2018 | 3.030 | 3.040 | 2.849 | 2.910 | 34,212 | -0.08(-2.68%) |
Jan 26, 2018 | 3.050 | 3.050 | 2.990 | 2.990 | 66,231 | -0.02(-0.66%) |
Jan 25, 2018 | 3.020 | 3.040 | 2.950 | 3.010 | 6,767 | -0.01(-0.33%) |
Jan 24, 2018 | 2.982 | 3.080 | 2.982 | 3.020 | 10,013 | -0.06(-1.95%) |
Jan 23, 2018 | 2.920 | 3.150 | 2.920 | 3.080 | 110,125 | +0.13(+4.41%) |
Jan 22, 2018 | 3.060 | 3.090 | 2.843 | 2.950 | 120,785 | -0.05(-1.67%) |
Jan 19, 2018 | 2.900 | 3.000 | 2.830 | 3.000 | 25,898 | +0.11(+3.81%) |
Jan 18, 2018 | 2.856 | 2.900 | 2.831 | 2.890 | 24,937 | -0.09(-3.01%) |
Jan 17, 2018 | 2.870 | 2.980 | 2.811 | 2.980 | 40,633 | -0.03(-1.00%) |
Jan 16, 2018 | 3.040 | 3.065 | 2.820 | 3.010 | 52,056 | +0.05(+1.69%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.09(-2.95%) | |
Jan 11, 2018 | 3.000 | 3.230 | 3.000 | 3.050 | 26,438 | +0.05(+1.67%) |
Jan 10, 2018 | 3.000 | 3.220 | 2.950 | 3.000 | 125,832 | +0.06(+2.04%) |
Jan 09, 2018 | 2.850 | 2.950 | 2.850 | 2.940 | 9,916 | +0.10(+3.52%) |
Jan 08, 2018 | 2.840 | 2.985 | 2.840 | 2.840 | 36,520 | +0.02(+0.87%) |
Jan 05, 2018 | 2.700 | 2.840 | 2.682 | 2.816 | 40,469 | +0.20(+7.69%) |
Jan 04, 2018 | 2.810 | 2.900 | 2.600 | 2.614 | 77,388 | -0.24(-8.27%) |
Jan 03, 2018 | 2.846 | 2.980 | 2.757 | 2.850 | 119,752 | +0.09(+3.26%) |
Jan 02, 2018 | 2.870 | 2.870 | 2.760 | 2.760 | 28,692 | +0.04(+1.47%) |
Dec 29, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.15(+5.84%) | |
Dec 28, 2017 | 2.616 | 2.740 | 2.450 | 2.570 | 15,964 | -0.02(-0.77%) |
Dec 27, 2017 | 2.600 | 2.706 | 2.500 | 2.590 | 31,715 | +0.01(+0.39%) |
Dec 26, 2017 | 2.590 | 2.710 | 2.475 | 2.580 | 34,427 | -0.08(-3.01%) |
Dec 22, 2017 | 2.670 | 2.727 | 2.600 | 2.660 | 35,814 | -0.12(-4.32%) |
Dec 21, 2017 | 2.740 | 2.790 | 2.430 | 2.780 | 112,246 | +0.08(+2.96%) |
Dec 20, 2017 | 2.710 | 3.000 | 2.550 | 2.700 | 139,292 | +0.02(+0.75%) |
Dec 19, 2017 | 2.880 | 2.880 | 2.510 | 2.680 | 60,770 | -0.05(-1.83%) |
Dec 18, 2017 | 2.500 | 2.780 | 2.260 | 2.730 | 171,068 | +0.30(+12.35%) |
Dec 15, 2017 | 2.460 | 2.580 | 2.010 | 2.430 | 76,071 | -0.01(-0.41%) |
Dec 14, 2017 | 2.510 | 2.640 | 2.420 | 2.440 | 49,480 | -0.06(-2.40%) |
Dec 13, 2017 | 2.700 | 2.780 | 2.500 | 2.500 | 101,162 | -0.15(-5.66%) |
Dec 12, 2017 | 2.650 | 2.764 | 2.610 | 2.650 | 15,532 | -0.01(-0.38%) |
Dec 11, 2017 | 2.890 | 2.890 | 2.610 | 2.660 | 115,353 | -0.25(-8.59%) |
Dec 08, 2017 | 2.850 | 2.926 | 2.820 | 2.910 | 66,383 | +0.01(+0.34%) |
Dec 07, 2017 | 3.013 | 3.013 | 2.830 | 2.900 | 58,795 | +0.06(+2.11%) |
Dec 06, 2017 | 2.992 | 2.992 | 2.840 | 2.840 | 10,126 | -0.14(-4.70%) |
Dec 05, 2017 | 2.983 | 3.000 | 2.850 | 2.980 | 33,455 | +0.02(+0.68%) |
Dec 04, 2017 | 2.990 | 2.940 | 2.960 | 7,247 | +0.02(+0.68%) | |
Dec 01, 2017 | 3.000 | 3.000 | 2.870 | 2.940 | 5,323 | -0.02(-0.68%) |
Nov 30, 2017 | 2.980 | 3.150 | 2.960 | 2.960 | 35,690 | +0.01(+0.34%) |
Nov 29, 2017 | 2.950 | 3.000 | 2.730 | 2.950 | 21,385 | +0.01(+0.34%) |
Nov 28, 2017 | 2.880 | 3.090 | 2.880 | 2.940 | 23,220 | +0.06(+2.26%) |
Nov 27, 2017 | 2.810 | 2.890 | 2.730 | 2.875 | 24,613 | +0.03(+0.88%) |
Nov 24, 2017 | 2.801 | 2.850 | 2.790 | 2.850 | 912 | +0.07(+2.52%) |
Nov 22, 2017 | 2.740 | 2.845 | 2.700 | 2.780 | 23,558 | -0.02(-0.71%) |
Nov 21, 2017 | 2.780 | 2.860 | 2.750 | 2.800 | 16,987 | +0.03(+1.08%) |
Nov 20, 2017 | 2.980 | 2.980 | 2.850 | 2.770 | 4,302 | -0.11(-3.82%) |
Nov 17, 2017 | 2.880 | 2.920 | 2.640 | 2.880 | 77,575 | +0.02(+0.70%) |
Nov 16, 2017 | 2.983 | 3.100 | 2.852 | 2.860 | 29,966 | -0.08(-2.72%) |
Nov 15, 2017 | 2.995 | 3.110 | 2.750 | 2.940 | 78,665 | +0.08(+2.79%) |
Nov 14, 2017 | 3.190 | 3.205 | 2.780 | 2.860 | 77,544 | -0.26(-8.33%) |
Nov 13, 2017 | 3.270 | 3.270 | 3.120 | 3.120 | 5,913 | -0.19(-5.74%) |
Nov 10, 2017 | 3.150 | 3.400 | 3.000 | 3.310 | 64,433 | +0.17(+5.41%) |
Nov 09, 2017 | 3.240 | 3.355 | 3.140 | 3.140 | 30,914 | -0.14(-4.27%) |
Nov 08, 2017 | 3.250 | 3.325 | 3.210 | 3.280 | 18,445 | +0.07(+2.18%) |
Nov 07, 2017 | 3.220 | 3.430 | 3.190 | 3.210 | 47,239 | -0.04(-1.23%) |
Nov 06, 2017 | 3.450 | 3.530 | 3.110 | 3.250 | 148,388 | -0.14(-4.13%) |
Nov 03, 2017 | 3.230 | 3.480 | 3.230 | 3.390 | 53,533 | +0.09(+2.73%) |
Nov 02, 2017 | 3.237 | 3.450 | 3.090 | 3.300 | 79,934 | +0.10(+3.12%) |