Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.570 | 2.670 | 2.500 | 2.550 | 165,684 | -0.01(-0.39%) |
Jan 30, 2018 | 2.620 | 2.640 | 2.450 | 2.560 | 122,392 | -0.08(-3.03%) |
Jan 29, 2018 | 2.670 | 2.772 | 2.610 | 2.640 | 44,155 | -0.02(-0.75%) |
Jan 26, 2018 | 2.560 | 2.760 | 2.333 | 2.660 | 106,141 | +0.11(+4.31%) |
Jan 25, 2018 | 2.550 | 2.560 | 2.538 | 2.550 | 19,036 | -0.02(-0.78%) |
Jan 24, 2018 | 2.515 | 2.590 | 2.490 | 2.570 | 22,071 | -0.01(-0.39%) |
Jan 23, 2018 | 2.510 | 2.610 | 2.510 | 2.580 | 52,164 | +0.07(+2.79%) |
Jan 22, 2018 | 2.490 | 2.549 | 2.440 | 2.510 | 118,516 | -0.01(-0.40%) |
Jan 19, 2018 | 2.300 | 2.510 | 2.300 | 2.520 | 60,331 | +0.16(+6.78%) |
Jan 18, 2018 | 2.370 | 2.400 | 2.260 | 2.360 | 58,882 | -0.01(-0.42%) |
Jan 17, 2018 | 2.430 | 2.435 | 2.350 | 2.370 | 43,321 | -0.04(-1.66%) |
Jan 16, 2018 | 2.540 | 2.560 | 2.380 | 2.410 | 141,510 | -0.13(-5.12%) |
Jan 12, 2018 | 2.540 | 2.540 | 2.540 | 0 | -0.12(-4.51%) | |
Jan 11, 2018 | 2.560 | 2.710 | 2.560 | 2.660 | 115,316 | +0.10(+3.91%) |
Jan 10, 2018 | 2.700 | 2.740 | 2.550 | 2.560 | 143,305 | -0.13(-4.83%) |
Jan 09, 2018 | 2.780 | 2.780 | 2.690 | 2.690 | 45,904 | -0.10(-3.58%) |
Jan 08, 2018 | 2.740 | 2.900 | 2.700 | 2.790 | 37,017 | +0.03(+1.09%) |
Jan 05, 2018 | 2.910 | 2.970 | 2.710 | 2.760 | 118,639 | -0.17(-5.80%) |
Jan 04, 2018 | 3.100 | 3.100 | 2.910 | 2.930 | 144,903 | -0.12(-3.93%) |
Jan 03, 2018 | 3.150 | 3.160 | 3.001 | 3.050 | 146,014 | -0.08(-2.56%) |
Jan 02, 2018 | 2.970 | 2.970 | 3.130 | 103,284 | +0.16(+5.39%) | |
Dec 29, 2017 | 2.970 | 2.970 | 2.970 | 0 | -0.16(-5.11%) | |
Dec 28, 2017 | 3.150 | 3.190 | 3.100 | 3.130 | 65,073 | -0.04(-1.26%) |
Dec 27, 2017 | 2.920 | 3.450 | 2.850 | 3.170 | 265,583 | +0.26(+8.93%) |
Dec 26, 2017 | 2.770 | 3.060 | 2.740 | 2.910 | 223,772 | +0.14(+5.05%) |
Dec 22, 2017 | 2.760 | 2.815 | 2.690 | 2.770 | 28,148 | +0.01(+0.36%) |
Dec 21, 2017 | 2.770 | 2.870 | 2.710 | 2.760 | 48,783 | +0.00(+0.00%) |
Dec 20, 2017 | 2.910 | 2.910 | 2.740 | 2.760 | 54,286 | -0.13(-4.50%) |
Dec 19, 2017 | 2.680 | 2.950 | 2.630 | 2.890 | 379,795 | +0.22(+8.24%) |
Dec 18, 2017 | 2.560 | 2.720 | 2.560 | 2.670 | 95,191 | +0.12(+4.71%) |
Dec 15, 2017 | 2.630 | 2.630 | 2.510 | 2.550 | 322,941 | -0.07(-2.67%) |
Dec 14, 2017 | 2.530 | 2.690 | 2.420 | 2.620 | 120,848 | +0.09(+3.56%) |
Dec 13, 2017 | 2.570 | 2.570 | 2.440 | 2.530 | 147,361 | -0.04(-1.56%) |
Dec 12, 2017 | 2.590 | 2.600 | 2.420 | 2.570 | 180,596 | -0.02(-0.77%) |
Dec 11, 2017 | 2.560 | 2.640 | 2.500 | 2.590 | 111,882 | +0.03(+1.17%) |
Dec 08, 2017 | 2.380 | 2.590 | 2.340 | 2.560 | 108,602 | +0.18(+7.57%) |
Dec 07, 2017 | 2.550 | 2.570 | 2.050 | 2.380 | 442,612 | -0.21(-8.11%) |
Dec 06, 2017 | 2.610 | 2.700 | 2.530 | 2.590 | 117,282 | -0.03(-1.15%) |
Dec 05, 2017 | 2.610 | 2.679 | 2.510 | 2.620 | 53,696 | +0.00(+0.00%) |
Dec 04, 2017 | 2.540 | 2.780 | 2.540 | 2.620 | 142,964 | +0.11(+4.38%) |
Dec 01, 2017 | 2.600 | 2.670 | 2.472 | 2.510 | 168,875 | -0.09(-3.46%) |
Nov 30, 2017 | 2.700 | 2.827 | 2.580 | 2.600 | 101,198 | -0.09(-3.35%) |
Nov 29, 2017 | 2.790 | 2.840 | 2.680 | 2.690 | 76,127 | -0.08(-2.89%) |
Nov 28, 2017 | 2.840 | 2.840 | 2.690 | 2.770 | 92,057 | -0.07(-2.46%) |
Nov 27, 2017 | 2.750 | 2.890 | 2.750 | 2.840 | 43,417 | +0.10(+3.65%) |
Nov 24, 2017 | 2.880 | 2.880 | 2.720 | 2.740 | 41,931 | -0.13(-4.53%) |
Nov 22, 2017 | 2.800 | 2.940 | 2.726 | 2.870 | 95,344 | +0.10(+3.61%) |
Nov 21, 2017 | 2.750 | 2.810 | 2.660 | 2.770 | 72,792 | +0.04(+1.47%) |
Nov 20, 2017 | 2.660 | 2.750 | 2.618 | 2.730 | 56,005 | +0.06(+2.25%) |
Nov 17, 2017 | 2.650 | 2.790 | 2.630 | 2.670 | 39,373 | +0.03(+1.14%) |
Nov 16, 2017 | 2.840 | 2.840 | 2.580 | 2.640 | 127,522 | -0.20(-7.04%) |
Nov 15, 2017 | 2.870 | 2.900 | 2.771 | 2.840 | 209,812 | -0.03(-1.05%) |
Nov 14, 2017 | 2.850 | 2.939 | 2.840 | 2.870 | 288,841 | +0.03(+1.06%) |
Nov 13, 2017 | 2.860 | 2.870 | 2.770 | 2.840 | 269,753 | +0.07(+2.53%) |
Nov 10, 2017 | 2.620 | 2.790 | 2.570 | 2.770 | 250,888 | +0.20(+7.78%) |
Nov 09, 2017 | 2.610 | 2.690 | 2.560 | 2.570 | 56,609 | -0.06(-2.28%) |
Nov 08, 2017 | 2.690 | 2.740 | 2.590 | 2.630 | 127,986 | -0.06(-2.23%) |
Nov 07, 2017 | 2.540 | 2.730 | 2.498 | 2.690 | 189,899 | +0.18(+7.17%) |
Nov 06, 2017 | 2.370 | 2.550 | 2.370 | 2.510 | 82,888 | +0.12(+5.02%) |
Nov 03, 2017 | 2.370 | 2.420 | 2.300 | 2.390 | 96,986 | +0.03(+1.27%) |
Nov 02, 2017 | 2.460 | 2.570 | 2.320 | 2.360 | 109,972 | -0.06(-2.48%) |