Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.115 | 3.135 | 2.935 | 2.938 | 33,869,400 | -0.08(-2.61%) |
Jan 30, 2018 | 2.984 | 3.030 | 2.978 | 3.017 | 13,597,919 | +0.01(+0.44%) |
Jan 29, 2018 | 3.050 | 3.069 | 2.991 | 3.004 | 12,589,101 | -0.07(-2.35%) |
Jan 26, 2018 | 2.971 | 3.112 | 2.965 | 3.076 | 14,505,145 | +0.10(+3.53%) |
Jan 25, 2018 | 2.945 | 3.096 | 2.938 | 2.971 | 13,712,339 | +0.01(+0.22%) |
Jan 24, 2018 | 2.899 | 2.984 | 2.879 | 2.965 | 24,494,246 | +0.17(+6.10%) |
Jan 23, 2018 | 2.761 | 2.813 | 2.742 | 2.794 | 16,219,279 | -0.07(-2.52%) |
Jan 22, 2018 | 2.886 | 2.932 | 2.853 | 2.866 | 13,157,282 | -0.03(-1.13%) |
Jan 19, 2018 | 2.899 | 2.925 | 2.807 | 2.899 | 21,737,690 | -0.02(-0.67%) |
Jan 18, 2018 | 3.069 | 3.089 | 2.894 | 2.919 | 24,139,284 | -0.13(-4.30%) |
Jan 17, 2018 | 2.945 | 3.089 | 2.926 | 3.050 | 23,237,090 | +0.09(+2.88%) |
Jan 16, 2018 | 3.024 | 3.037 | 2.938 | 2.965 | 22,116,092 | -0.09(-3.00%) |
Jan 12, 2018 | 3.056 | 3.056 | 3.056 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.860 | 3.076 | 2.846 | 3.037 | 34,709,076 | +0.23(+8.18%) |
Jan 10, 2018 | 2.761 | 2.853 | 2.742 | 2.807 | 26,119,744 | -0.03(-0.93%) |
Jan 09, 2018 | 2.794 | 2.873 | 2.768 | 2.833 | 66,483,296 | +0.01(+0.47%) |
Jan 08, 2018 | 2.728 | 2.827 | 2.715 | 2.820 | 23,857,522 | +0.10(+3.86%) |
Jan 05, 2018 | 2.709 | 2.728 | 2.669 | 2.715 | 18,540,074 | +0.00(+0.00%) |
Jan 04, 2018 | 2.689 | 2.761 | 2.669 | 2.715 | 18,367,144 | +0.10(+3.76%) |
Jan 03, 2018 | 2.617 | 2.676 | 2.591 | 2.617 | 10,156,119 | +0.03(+1.27%) |
Jan 02, 2018 | 2.545 | 2.591 | 2.512 | 2.584 | 9,415,568 | +0.14(+5.91%) |
Dec 29, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.53%) | |
Dec 28, 2017 | 2.414 | 2.459 | 2.394 | 2.453 | 8,026,365 | +0.03(+1.08%) |
Dec 27, 2017 | 2.453 | 2.473 | 2.407 | 2.427 | 5,694,828 | -0.02(-0.80%) |
Dec 26, 2017 | 2.433 | 2.473 | 2.420 | 2.446 | 6,988,417 | +0.01(+0.54%) |
Dec 22, 2017 | 2.427 | 2.446 | 2.407 | 2.433 | 5,347,755 | -0.02(-0.80%) |
Dec 21, 2017 | 2.387 | 2.453 | 2.381 | 2.453 | 8,176,082 | +0.05(+1.91%) |
Dec 20, 2017 | 2.400 | 2.440 | 2.400 | 2.407 | 8,226,242 | +0.02(+0.82%) |
Dec 19, 2017 | 2.361 | 2.394 | 2.341 | 2.387 | 5,206,718 | +0.01(+0.55%) |
Dec 18, 2017 | 2.374 | 2.400 | 2.335 | 2.374 | 6,311,919 | +0.05(+1.97%) |
Dec 15, 2017 | 2.341 | 2.361 | 2.315 | 2.328 | 9,448,299 | +0.05(+2.01%) |
Dec 14, 2017 | 2.263 | 2.318 | 2.256 | 2.282 | 5,122,783 | -0.02(-0.85%) |
Dec 13, 2017 | 2.348 | 2.368 | 2.269 | 2.302 | 9,895,826 | -0.07(-3.04%) |
Dec 12, 2017 | 2.269 | 2.387 | 2.269 | 2.374 | 9,120,878 | +0.07(+3.13%) |
Dec 11, 2017 | 2.322 | 2.355 | 2.299 | 2.302 | 9,137,933 | +0.01(+0.57%) |
Dec 08, 2017 | 2.250 | 2.315 | 2.197 | 2.289 | 20,178,756 | +0.05(+2.05%) |
Dec 07, 2017 | 2.118 | 2.250 | 2.118 | 2.243 | 30,604,708 | +0.02(+0.89%) |
Dec 06, 2017 | 2.217 | 2.230 | 2.184 | 2.223 | 4,567,448 | +0.01(+0.59%) |
Dec 05, 2017 | 2.263 | 2.269 | 2.210 | 2.210 | 6,298,454 | -0.03(-1.46%) |
Dec 04, 2017 | 2.236 | 2.276 | 2.223 | 2.243 | 6,479,673 | +0.07(+3.01%) |
Dec 01, 2017 | 2.197 | 2.210 | 2.151 | 2.177 | 8,891,026 | +0.00(+0.00%) |
Nov 30, 2017 | 2.191 | 2.217 | 2.151 | 2.177 | 16,343,492 | -0.03(-1.19%) |
Nov 29, 2017 | 2.210 | 2.233 | 2.184 | 2.204 | 9,909,179 | +0.00(+0.00%) |
Nov 28, 2017 | 2.223 | 2.256 | 2.197 | 2.204 | 16,784,158 | +0.02(+0.90%) |
Nov 27, 2017 | 2.197 | 2.230 | 2.177 | 2.184 | 7,690,599 | +0.03(+1.52%) |
Nov 24, 2017 | 2.164 | 2.197 | 2.125 | 2.151 | 14,806,393 | +0.02(+0.92%) |
Nov 22, 2017 | 2.132 | 2.158 | 2.122 | 2.132 | 10,323,402 | +0.05(+2.20%) |
Nov 21, 2017 | 2.118 | 2.141 | 2.086 | 2.086 | 6,401,297 | -0.01(-0.63%) |
Nov 20, 2017 | 2.105 | 2.105 | 2.066 | 2.099 | 2,716,197 | -0.01(-0.31%) |
Nov 17, 2017 | 2.020 | 2.105 | 2.007 | 2.105 | 9,753,626 | +0.09(+4.22%) |
Nov 16, 2017 | 2.020 | 2.040 | 2.000 | 2.020 | 10,180,520 | +0.03(+1.65%) |
Nov 15, 2017 | 1.909 | 1.994 | 1.895 | 1.987 | 12,427,909 | +0.02(+1.00%) |
Nov 14, 2017 | 2.040 | 2.046 | 1.945 | 1.968 | 21,745,014 | -0.06(-2.91%) |
Nov 13, 2017 | 2.000 | 2.059 | 2.000 | 2.027 | 8,851,514 | -0.01(-0.32%) |
Nov 10, 2017 | 2.066 | 2.073 | 2.007 | 2.033 | 12,807,878 | -0.06(-2.82%) |
Nov 09, 2017 | 2.073 | 2.105 | 2.033 | 2.092 | 11,347,997 | -0.04(-1.85%) |
Nov 08, 2017 | 2.145 | 2.171 | 2.099 | 2.132 | 7,157,663 | +0.03(+1.25%) |
Nov 07, 2017 | 2.125 | 2.161 | 2.073 | 2.105 | 19,386,594 | -0.09(-3.89%) |
Nov 06, 2017 | 2.138 | 2.204 | 2.118 | 2.191 | 12,754,530 | +0.09(+4.37%) |
Nov 03, 2017 | 2.105 | 2.115 | 1.987 | 2.099 | 27,044,102 | -0.03(-1.23%) |
Nov 02, 2017 | 2.105 | 2.164 | 2.079 | 2.125 | 21,170,462 | +0.01(+0.62%) |