Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.950 | 1.950 | 1.820 | 1.940 | 412,131 | +0.01(+0.52%) |
Jan 30, 2018 | 1.970 | 1.977 | 1.930 | 1.930 | 204,300 | -0.05(-2.53%) |
Jan 29, 2018 | 2.030 | 2.070 | 1.920 | 1.980 | 440,105 | -0.09(-4.35%) |
Jan 26, 2018 | 2.100 | 2.120 | 2.000 | 2.070 | 341,754 | -0.03(-1.43%) |
Jan 25, 2018 | 2.130 | 2.200 | 2.090 | 2.100 | 349,915 | -0.07(-3.23%) |
Jan 24, 2018 | 2.250 | 2.261 | 2.120 | 2.170 | 311,392 | -0.08(-3.56%) |
Jan 23, 2018 | 2.350 | 2.400 | 2.200 | 2.250 | 1,393,180 | +0.04(+1.81%) |
Jan 22, 2018 | 2.280 | 2.310 | 2.180 | 2.210 | 243,970 | -0.05(-2.21%) |
Jan 19, 2018 | 2.270 | 2.270 | 2.210 | 2.260 | 177,928 | +0.00(+0.00%) |
Jan 18, 2018 | 2.190 | 2.539 | 2.160 | 2.260 | 1,350,948 | +0.07(+3.20%) |
Jan 17, 2018 | 2.300 | 2.300 | 2.160 | 2.190 | 120,613 | -0.10(-4.37%) |
Jan 16, 2018 | 2.300 | 2.320 | 2.210 | 2.290 | 204,578 | -0.01(-0.43%) |
Jan 12, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.07(+3.14%) | |
Jan 11, 2018 | 2.300 | 2.320 | 2.220 | 2.230 | 321,272 | +0.03(+1.36%) |
Jan 10, 2018 | 2.290 | 2.309 | 2.080 | 2.200 | 317,456 | -0.12(-5.17%) |
Jan 09, 2018 | 2.420 | 2.420 | 2.290 | 2.320 | 352,528 | -0.09(-3.73%) |
Jan 08, 2018 | 2.440 | 2.475 | 2.400 | 2.410 | 138,084 | +0.00(+0.20%) |
Jan 05, 2018 | 2.410 | 2.460 | 2.350 | 2.405 | 239,098 | -0.00(-0.20%) |
Jan 04, 2018 | 2.300 | 2.450 | 2.300 | 2.410 | 270,341 | +0.12(+5.24%) |
Jan 03, 2018 | 2.340 | 2.410 | 2.280 | 2.290 | 227,852 | -0.05(-2.14%) |
Jan 02, 2018 | 2.350 | 2.350 | 2.300 | 2.340 | 533,094 | +0.18(+8.33%) |
Dec 29, 2017 | 2.160 | 2.160 | 2.160 | 0 | -0.11(-4.85%) | |
Dec 28, 2017 | 2.270 | 2.300 | 2.210 | 2.270 | 61,704 | +0.02(+0.89%) |
Dec 27, 2017 | 2.270 | 2.309 | 2.180 | 2.250 | 106,760 | +0.00(+0.00%) |
Dec 26, 2017 | 2.250 | 2.300 | 2.240 | 2.250 | 63,595 | -0.02(-0.88%) |
Dec 22, 2017 | 2.330 | 2.380 | 2.230 | 2.270 | 178,177 | -0.06(-2.58%) |
Dec 21, 2017 | 2.650 | 2.652 | 2.330 | 2.330 | 356,528 | -0.30(-11.41%) |
Dec 20, 2017 | 2.360 | 2.710 | 2.313 | 2.630 | 1,047,283 | +0.30(+12.88%) |
Dec 19, 2017 | 2.260 | 2.360 | 2.260 | 2.330 | 313,587 | +0.12(+5.43%) |
Dec 18, 2017 | 2.300 | 2.320 | 2.200 | 2.210 | 137,215 | -0.07(-3.07%) |
Dec 15, 2017 | 2.200 | 2.300 | 2.140 | 2.280 | 129,799 | +0.14(+6.54%) |
Dec 14, 2017 | 2.170 | 2.190 | 2.130 | 2.140 | 103,733 | -0.03(-1.38%) |
Dec 13, 2017 | 2.250 | 2.250 | 2.003 | 2.170 | 343,450 | -0.08(-3.56%) |
Dec 12, 2017 | 2.280 | 2.370 | 2.230 | 2.250 | 164,997 | -0.07(-3.02%) |
Dec 11, 2017 | 2.180 | 2.320 | 2.150 | 2.320 | 121,158 | +0.12(+5.45%) |
Dec 08, 2017 | 2.300 | 2.300 | 2.170 | 2.200 | 86,726 | -0.08(-3.51%) |
Dec 07, 2017 | 2.220 | 2.360 | 2.220 | 2.280 | 137,940 | +0.05(+2.24%) |
Dec 06, 2017 | 2.240 | 2.290 | 2.180 | 2.230 | 183,300 | -0.02(-0.89%) |
Dec 05, 2017 | 2.280 | 2.359 | 2.210 | 2.250 | 150,098 | -0.03(-1.32%) |
Dec 04, 2017 | 2.440 | 2.440 | 2.280 | 2.280 | 184,636 | -0.13(-5.39%) |
Dec 01, 2017 | 2.330 | 2.450 | 2.300 | 2.410 | 372,325 | +0.12(+5.24%) |
Nov 30, 2017 | 2.360 | 2.398 | 2.270 | 2.290 | 108,037 | -0.07(-2.97%) |
Nov 29, 2017 | 2.300 | 2.380 | 2.299 | 2.360 | 193,001 | +0.06(+2.61%) |
Nov 28, 2017 | 2.240 | 2.340 | 2.239 | 2.300 | 285,040 | +0.07(+3.14%) |
Nov 27, 2017 | 2.200 | 2.260 | 2.190 | 2.230 | 233,623 | +0.08(+3.72%) |
Nov 24, 2017 | 2.070 | 2.150 | 2.030 | 2.150 | 113,070 | +0.11(+5.39%) |
Nov 22, 2017 | 2.060 | 2.100 | 2.021 | 2.040 | 97,854 | -0.05(-2.39%) |
Nov 21, 2017 | 1.870 | 2.190 | 1.850 | 2.090 | 322,475 | +0.06(+2.96%) |
Nov 20, 2017 | 2.230 | 2.230 | 2.020 | 2.030 | 237,094 | -0.18(-8.14%) |
Nov 17, 2017 | 2.190 | 2.230 | 2.050 | 2.210 | 206,079 | +0.02(+0.91%) |
Nov 16, 2017 | 2.140 | 2.220 | 2.070 | 2.190 | 302,349 | +0.07(+3.30%) |
Nov 15, 2017 | 2.020 | 2.140 | 1.980 | 2.120 | 503,745 | +0.08(+3.92%) |
Nov 14, 2017 | 1.990 | 2.150 | 1.990 | 2.040 | 189,694 | +0.04(+2.00%) |
Nov 13, 2017 | 1.940 | 2.010 | 1.900 | 2.000 | 132,735 | +0.04(+2.04%) |
Nov 10, 2017 | 2.030 | 2.100 | 1.901 | 1.960 | 173,639 | -0.07(-3.45%) |
Nov 09, 2017 | 2.110 | 2.299 | 1.857 | 2.030 | 324,418 | -0.12(-5.58%) |
Nov 08, 2017 | 2.210 | 2.312 | 2.110 | 2.150 | 281,468 | -0.09(-4.02%) |
Nov 07, 2017 | 1.800 | 2.270 | 1.770 | 2.240 | 1,347,272 | +0.41(+22.40%) |
Nov 06, 2017 | 1.800 | 1.870 | 1.660 | 1.830 | 837,163 | -0.27(-12.86%) |
Nov 03, 2017 | 1.980 | 2.110 | 1.910 | 2.100 | 176,196 | +0.09(+4.48%) |
Nov 02, 2017 | 2.030 | 2.070 | 2.010 | 2.010 | 36,400 | -0.05(-2.43%) |