Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.951 | 2.951 | 2.950 | 2.950 | 1,904 | -0.00(-0.11%) |
Jan 30, 2018 | 3.050 | 2.950 | 2.953 | 2.953 | 2,055 | +0.00(+0.11%) |
Jan 29, 2018 | 3.250 | 3.250 | 2.950 | 2.950 | 8,946 | -0.15(-4.84%) |
Jan 26, 2018 | 3.010 | 3.151 | 2.959 | 3.100 | 20,877 | +0.10(+3.33%) |
Jan 25, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 4,538 | +0.00(+0.00%) |
Jan 24, 2018 | 3.015 | 3.050 | 2.982 | 3.000 | 13,404 | +0.00(+0.00%) |
Jan 23, 2018 | 2.950 | 3.000 | 2.940 | 3.000 | 12,030 | +0.05(+1.69%) |
Jan 22, 2018 | 2.900 | 3.000 | 2.900 | 2.950 | 2,734 | +0.05(+1.61%) |
Jan 19, 2018 | 3.053 | 3.053 | 2.850 | 2.903 | 5,632 | -0.12(-4.02%) |
Jan 18, 2018 | 2.950 | 3.100 | 2.908 | 3.025 | 8,314 | +0.07(+2.54%) |
Jan 17, 2018 | 2.800 | 3.150 | 2.800 | 2.950 | 63,298 | +0.10(+3.51%) |
Jan 16, 2018 | 2.935 | 3.000 | 2.800 | 2.850 | 24,223 | -0.05(-1.73%) |
Jan 12, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.10(-3.33%) | |
Jan 11, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 286 | +0.00(+0.00%) |
Jan 10, 2018 | 3.000 | 3.000 | 3.000 | 4,278 | +0.00(+0.00%) | |
Jan 09, 2018 | 3.000 | 3.050 | 2.966 | 3.000 | 7,185 | -0.10(-3.22%) |
Jan 08, 2018 | 2.962 | 3.100 | 2.950 | 3.100 | 3,021 | +0.10(+3.33%) |
Jan 05, 2018 | 2.983 | 3.000 | 2.983 | 3.000 | 1,099 | +0.00(+0.00%) |
Jan 04, 2018 | 3.050 | 3.150 | 2.947 | 3.000 | 13,596 | -0.15(-4.76%) |
Jan 03, 2018 | 3.063 | 3.150 | 3.050 | 3.150 | 10,043 | +0.05(+1.61%) |
Jan 02, 2018 | 3.000 | 3.200 | 3.000 | 3.100 | 8,892 | +0.12(+3.90%) |
Dec 29, 2017 | 2.984 | 2.984 | 2.984 | 0 | -0.02(-0.54%) | |
Dec 28, 2017 | 2.981 | 3.000 | 2.900 | 3.000 | 2,168 | +0.00(+0.00%) |
Dec 27, 2017 | 2.965 | 3.100 | 2.950 | 3.000 | 8,710 | -0.05(-1.64%) |
Dec 26, 2017 | 3.000 | 3.050 | 2.959 | 3.050 | 598 | +0.05(+1.67%) |
Dec 22, 2017 | 2.850 | 3.050 | 2.850 | 3.000 | 17,453 | +0.15(+5.26%) |
Dec 21, 2017 | 2.864 | 2.892 | 2.850 | 2.850 | 6,131 | +0.00(+0.00%) |
Dec 20, 2017 | 2.900 | 2.949 | 2.800 | 2.850 | 21,168 | +0.05(+1.79%) |
Dec 19, 2017 | 2.950 | 2.950 | 2.700 | 2.800 | 19,676 | -0.16(-5.56%) |
Dec 18, 2017 | 2.900 | 2.965 | 2.800 | 2.965 | 11,584 | +0.09(+3.08%) |
Dec 15, 2017 | 3.100 | 3.100 | 2.876 | 2.876 | 11,979 | -0.17(-5.70%) |
Dec 14, 2017 | 3.000 | 3.150 | 3.000 | 3.050 | 14,740 | +0.14(+4.65%) |
Dec 13, 2017 | 2.851 | 3.085 | 2.851 | 2.914 | 17,375 | +0.06(+2.26%) |
Dec 12, 2017 | 3.262 | 3.262 | 2.850 | 2.850 | 77,869 | -0.15(-5.00%) |
Dec 11, 2017 | 2.965 | 3.400 | 2.965 | 3.000 | 91,210 | +0.05(+1.69%) |
Dec 08, 2017 | 2.800 | 3.200 | 2.766 | 2.950 | 77,738 | +0.20(+7.27%) |
Dec 07, 2017 | 2.850 | 2.850 | 2.731 | 2.750 | 13,961 | -0.00(-0.00%) |
Dec 06, 2017 | 2.850 | 2.850 | 2.701 | 2.750 | 13,727 | -0.05(-1.79%) |
Dec 05, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 10,041 | -0.10(-3.44%) |
Dec 04, 2017 | 2.750 | 3.100 | 2.719 | 2.900 | 165,820 | +0.17(+6.41%) |
Dec 01, 2017 | 2.800 | 2.800 | 2.700 | 2.725 | 19,025 | +0.02(+0.92%) |
Nov 30, 2017 | 2.700 | 2.709 | 2.675 | 2.700 | 9,888 | +0.02(+0.83%) |
Nov 29, 2017 | 2.750 | 2.750 | 2.650 | 2.678 | 3,126 | -0.07(-2.61%) |
Nov 28, 2017 | 2.750 | 2.793 | 2.744 | 2.750 | 5,011 | +0.05(+1.85%) |
Nov 27, 2017 | 2.700 | 2.700 | 2.651 | 2.700 | 2,342 | -0.05(-1.81%) |
Nov 24, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 2,990 | -0.05(-1.79%) |
Nov 22, 2017 | 2.750 | 2.843 | 2.700 | 2.800 | 16,440 | +0.05(+1.82%) |
Nov 21, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 27,675 | -0.05(-1.79%) |
Nov 20, 2017 | 2.600 | 3.100 | 2.600 | 2.800 | 176,585 | +0.25(+9.80%) |
Nov 17, 2017 | 2.550 | 2.591 | 2.500 | 2.550 | 12,894 | +0.05(+2.00%) |
Nov 16, 2017 | 2.550 | 2.625 | 2.500 | 2.500 | 81,485 | -0.05(-1.96%) |
Nov 15, 2017 | 2.549 | 2.600 | 2.475 | 2.550 | 78,445 | +0.05(+2.00%) |
Nov 14, 2017 | 2.500 | 2.550 | 2.500 | 2.500 | 31,128 | -0.05(-1.96%) |
Nov 13, 2017 | 2.567 | 2.596 | 2.500 | 2.550 | 2,280 | +0.00(+0.00%) |
Nov 10, 2017 | 2.550 | 2.650 | 2.486 | 2.550 | 41,915 | +0.00(+0.00%) |
Nov 09, 2017 | 2.550 | 2.600 | 2.452 | 2.550 | 50,070 | +0.00(+0.00%) |
Nov 08, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 20,461 | -0.05(-1.92%) |
Nov 07, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 5,907 | +0.05(+1.96%) |
Nov 06, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 15,211 | -0.10(-3.77%) |
Nov 03, 2017 | 2.550 | 2.699 | 2.415 | 2.650 | 12,969 | -0.02(-0.93%) |
Nov 02, 2017 | 2.684 | 2.684 | 2.675 | 2.675 | 2,566 | +0.12(+4.90%) |