Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.600 | 3.750 | 3.552 | 3.750 | 1,384 | -0.15(-3.85%) |
Jan 30, 2018 | 3.520 | 3.900 | 3.520 | 3.900 | 597 | +0.38(+10.80%) |
Jan 29, 2018 | 4.000 | 4.000 | 3.510 | 3.520 | 1,830 | -0.48(-12.00%) |
Jan 26, 2018 | 3.525 | 4.090 | 3.500 | 4.000 | 3,273 | +0.45(+12.68%) |
Jan 25, 2018 | 3.700 | 3.700 | 3.550 | 3.550 | 815 | -0.15(-4.05%) |
Jan 24, 2018 | 3.725 | 3.725 | 3.500 | 3.700 | 912 | -0.05(-1.33%) |
Jan 23, 2018 | 4.090 | 4.210 | 3.750 | 3.750 | 2,419 | -0.19(-4.82%) |
Jan 22, 2018 | 3.750 | 3.940 | 3.750 | 3.940 | 4,162 | +0.24(+6.49%) |
Jan 19, 2018 | 3.520 | 3.700 | 3.520 | 3.700 | 1,267 | +0.20(+5.71%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.500 | 3.500 | 907 | -0.45(-11.39%) |
Jan 17, 2018 | 3.950 | 3.950 | 3.500 | 3.950 | 3,150 | -0.03(-0.75%) |
Jan 16, 2018 | 3.980 | 3.500 | 3.980 | 1,994 | +0.23(+6.13%) | |
Jan 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.23(-5.78%) | |
Jan 11, 2018 | 3.690 | 4.250 | 3.690 | 3.980 | 3,736 | -0.22(-5.24%) |
Jan 10, 2018 | 4.000 | 4.200 | 3.680 | 4.200 | 3,303 | +0.00(+0.00%) |
Jan 09, 2018 | 4.000 | 4.250 | 4.000 | 4.200 | 3,053 | +0.40(+10.53%) |
Jan 08, 2018 | 3.900 | 4.000 | 3.500 | 3.800 | 2,968 | -0.20(-5.00%) |
Jan 05, 2018 | 3.490 | 4.000 | 3.300 | 4.000 | 5,459 | +0.10(+2.56%) |
Jan 04, 2018 | 4.500 | 4.500 | 3.600 | 3.900 | 17,233 | -0.59(-13.14%) |
Jan 03, 2018 | 3.590 | 4.590 | 3.550 | 4.490 | 16,734 | +1.60(+55.36%) |
Jan 02, 2018 | 3.600 | 3.600 | 2.890 | 2.890 | 6,887 | +0.13(+4.71%) |
Dec 29, 2017 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.36%) | |
Dec 28, 2017 | 2.700 | 2.950 | 2.700 | 2.750 | 1,919 | -0.20(-6.78%) |
Dec 27, 2017 | 2.750 | 2.950 | 2.750 | 2.950 | 1,814 | +0.00(+0.00%) |
Dec 26, 2017 | 3.700 | 3.700 | 2.750 | 2.950 | 3,459 | +0.20(+7.27%) |
Dec 22, 2017 | 3.020 | 3.750 | 2.430 | 2.750 | 10,315 | -1.00(-26.67%) |
Dec 21, 2017 | 3.210 | 3.750 | 3.210 | 3.750 | 1,908 | +0.54(+16.82%) |
Dec 20, 2017 | 3.130 | 3.210 | 3.130 | 3.210 | 1,634 | +0.11(+3.55%) |
Dec 19, 2017 | 2.940 | 3.750 | 2.940 | 3.100 | 8,621 | +0.18(+6.16%) |
Dec 18, 2017 | 2.650 | 2.920 | 2.650 | 2.920 | 7,175 | +0.20(+7.35%) |
Dec 15, 2017 | 2.700 | 2.720 | 2.700 | 2.720 | 922 | +0.12(+4.62%) |
Dec 14, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 1,059 | +0.10(+4.00%) |
Dec 13, 2017 | 2.450 | 2.850 | 2.450 | 2.500 | 1,901 | +0.03(+1.21%) |
Dec 12, 2017 | 2.920 | 2.920 | 2.320 | 2.470 | 4,371 | -0.43(-14.83%) |
Dec 11, 2017 | 2.500 | 2.900 | 2.240 | 2.900 | 10,316 | +0.31(+11.97%) |
Dec 08, 2017 | 2.400 | 2.590 | 2.400 | 2.590 | 1,499 | +0.20(+8.37%) |
Dec 07, 2017 | 2.220 | 2.490 | 2.160 | 2.390 | 9,850 | +0.10(+4.37%) |
Dec 06, 2017 | 2.490 | 2.490 | 2.290 | 2.290 | 2,597 | -0.20(-8.03%) |
Dec 05, 2017 | 2.350 | 2.490 | 2.350 | 2.490 | 2,870 | +0.14(+5.96%) |
Dec 04, 2017 | 2.310 | 2.350 | 2.310 | 2.350 | 6,654 | -0.05(-2.08%) |
Dec 01, 2017 | 2.440 | 2.450 | 2.300 | 2.400 | 8,616 | -0.09(-3.61%) |
Nov 30, 2017 | 2.450 | 2.700 | 2.400 | 2.490 | 4,073 | -0.31(-11.07%) |
Nov 29, 2017 | 2.500 | 2.850 | 2.400 | 2.800 | 2,471 | +0.00(+0.00%) |
Nov 28, 2017 | 2.810 | 2.810 | 2.500 | 2.800 | 922 | +0.00(+0.00%) |
Nov 27, 2017 | 2.700 | 2.900 | 2.400 | 2.800 | 859 | -0.05(-1.75%) |
Nov 24, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 864 | +0.15(+5.56%) |
Nov 22, 2017 | 2.650 | 2.950 | 2.450 | 2.700 | 5,098 | +0.05(+1.89%) |
Nov 21, 2017 | 2.560 | 2.650 | 2.560 | 2.650 | 1,740 | +0.05(+1.92%) |
Nov 20, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 1,386 | +0.00(+0.00%) |
Nov 17, 2017 | 2.740 | 2.740 | 2.600 | 2.600 | 2,455 | -0.15(-5.45%) |
Nov 15, 2017 | 2.750 | 2.750 | 2.750 | 68 | -0.24(-8.03%) | |
Nov 14, 2017 | 2.860 | 2.990 | 2.860 | 2.990 | 1,648 | +0.14(+4.91%) |
Nov 13, 2017 | 2.790 | 2.900 | 2.750 | 2.850 | 668 | +0.06(+2.15%) |
Nov 10, 2017 | 2.790 | 2.790 | 2.790 | 2.790 | 1,118 | -0.01(-0.36%) |
Nov 09, 2017 | 2.800 | 2.900 | 2.800 | 2.800 | 3,366 | +0.00(+0.00%) |
Nov 08, 2017 | 2.760 | 2.800 | 2.750 | 2.800 | 1,692 | +0.05(+1.82%) |
Nov 07, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 4,635 | +0.05(+1.85%) |
Nov 06, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 4,629 | +0.00(+0.00%) |
Nov 03, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 286 | +0.00(+0.00%) |
Nov 02, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 181 | -0.24(-8.16%) |