Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.696 | 2.696 | 2.580 | 2.600 | 27,233 | -0.12(-4.41%) |
Jan 30, 2018 | 2.750 | 2.770 | 2.650 | 2.720 | 26,888 | -0.05(-1.81%) |
Jan 29, 2018 | 2.730 | 2.810 | 2.720 | 2.770 | 36,582 | -0.01(-0.36%) |
Jan 26, 2018 | 2.850 | 2.850 | 2.760 | 2.780 | 29,530 | -0.07(-2.46%) |
Jan 25, 2018 | 2.720 | 2.900 | 2.700 | 2.850 | 163,728 | +0.08(+2.89%) |
Jan 24, 2018 | 2.880 | 2.880 | 2.690 | 2.770 | 64,233 | -0.01(-0.36%) |
Jan 23, 2018 | 2.940 | 2.940 | 2.770 | 2.780 | 72,453 | -0.11(-3.81%) |
Jan 22, 2018 | 2.920 | 3.030 | 2.850 | 2.890 | 130,804 | +0.00(+0.00%) |
Jan 19, 2018 | 2.930 | 2.930 | 2.790 | 2.890 | 42,736 | +0.03(+1.05%) |
Jan 18, 2018 | 2.960 | 2.960 | 2.820 | 2.860 | 19,931 | -0.03(-1.04%) |
Jan 17, 2018 | 2.860 | 3.000 | 2.860 | 2.890 | 67,509 | +0.01(+0.35%) |
Jan 16, 2018 | 2.960 | 3.104 | 2.860 | 2.880 | 28,984 | -0.10(-3.39%) |
Jan 12, 2018 | 2.981 | 2.981 | 2.981 | 0 | -0.04(-1.29%) | |
Jan 11, 2018 | 2.870 | 3.090 | 2.860 | 3.020 | 76,595 | +0.15(+5.23%) |
Jan 10, 2018 | 2.820 | 2.900 | 2.820 | 2.870 | 39,475 | -0.02(-0.69%) |
Jan 09, 2018 | 3.040 | 3.060 | 2.864 | 2.890 | 102,442 | -0.23(-7.37%) |
Jan 08, 2018 | 3.250 | 3.250 | 3.050 | 3.120 | 43,268 | -0.13(-4.00%) |
Jan 05, 2018 | 3.150 | 3.280 | 3.150 | 3.250 | 20,377 | +0.08(+2.52%) |
Jan 04, 2018 | 3.180 | 3.203 | 3.140 | 3.170 | 15,218 | -0.05(-1.55%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.189 | 3.220 | 9,450 | -0.03(-0.92%) |
Jan 02, 2018 | 3.120 | 3.250 | 3.120 | 3.250 | 8,928 | +0.13(+4.17%) |
Dec 29, 2017 | 3.120 | 3.120 | 3.120 | 0 | -0.04(-1.27%) | |
Dec 28, 2017 | 3.200 | 3.240 | 3.150 | 3.160 | 26,540 | -0.08(-2.47%) |
Dec 27, 2017 | 3.190 | 3.242 | 3.190 | 3.240 | 7,043 | +0.04(+1.25%) |
Dec 26, 2017 | 3.190 | 3.280 | 3.160 | 3.200 | 14,635 | -0.05(-1.54%) |
Dec 22, 2017 | 3.230 | 3.310 | 3.151 | 3.250 | 15,695 | +0.03(+0.93%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.150 | 3.220 | 31,683 | -0.01(-0.31%) |
Dec 20, 2017 | 3.560 | 3.570 | 3.120 | 3.230 | 108,717 | -0.30(-8.50%) |
Dec 19, 2017 | 3.440 | 3.600 | 3.438 | 3.530 | 51,321 | -0.07(-1.94%) |
Dec 18, 2017 | 3.270 | 3.790 | 3.270 | 3.600 | 241,091 | +0.30(+9.09%) |
Dec 15, 2017 | 3.230 | 3.380 | 3.207 | 3.300 | 39,108 | +0.11(+3.45%) |
Dec 14, 2017 | 3.240 | 3.270 | 3.150 | 3.190 | 16,163 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.309 | 3.150 | 3.190 | 15,237 | +0.02(+0.63%) |
Dec 12, 2017 | 3.350 | 3.433 | 3.116 | 3.170 | 28,120 | -0.22(-6.45%) |
Dec 11, 2017 | 3.438 | 3.439 | 3.290 | 3.388 | 31,605 | +0.04(+1.28%) |
Dec 08, 2017 | 3.160 | 3.490 | 3.160 | 3.346 | 99,387 | +0.27(+8.62%) |
Dec 07, 2017 | 3.090 | 3.120 | 3.010 | 3.080 | 30,848 | -0.03(-0.96%) |
Dec 06, 2017 | 3.120 | 3.160 | 3.080 | 3.110 | 18,179 | -0.05(-1.58%) |
Dec 05, 2017 | 3.180 | 3.180 | 3.121 | 3.160 | 19,556 | +0.01(+0.32%) |
Dec 04, 2017 | 3.210 | 3.210 | 3.100 | 3.150 | 20,284 | -0.03(-1.01%) |
Dec 01, 2017 | 3.230 | 3.323 | 3.137 | 3.182 | 22,797 | -0.09(-2.69%) |
Nov 30, 2017 | 3.110 | 3.350 | 3.110 | 3.270 | 20,304 | +0.14(+4.47%) |
Nov 29, 2017 | 3.200 | 3.310 | 3.112 | 3.130 | 30,755 | -0.10(-3.10%) |
Nov 28, 2017 | 3.300 | 3.450 | 3.125 | 3.230 | 59,001 | -0.04(-1.34%) |
Nov 27, 2017 | 3.220 | 3.290 | 3.145 | 3.274 | 43,546 | +0.03(+1.05%) |
Nov 24, 2017 | 3.290 | 3.300 | 3.210 | 3.240 | 10,741 | +0.05(+1.57%) |
Nov 22, 2017 | 3.380 | 3.422 | 3.162 | 3.190 | 27,363 | -0.23(-6.73%) |
Nov 21, 2017 | 3.460 | 3.460 | 3.386 | 3.420 | 12,049 | -0.04(-1.16%) |
Nov 20, 2017 | 3.450 | 3.590 | 3.418 | 3.460 | 25,749 | +0.07(+2.06%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.291 | 3.390 | 56,602 | -0.06(-1.74%) |
Nov 16, 2017 | 3.340 | 3.720 | 3.135 | 3.450 | 280,576 | +0.20(+6.15%) |
Nov 15, 2017 | 3.180 | 3.350 | 3.180 | 3.250 | 12,292 | +0.04(+1.25%) |
Nov 14, 2017 | 3.230 | 3.260 | 3.190 | 3.210 | 16,845 | +0.01(+0.31%) |
Nov 13, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 19,904 | -0.04(-1.23%) |
Nov 10, 2017 | 3.288 | 3.330 | 3.232 | 3.240 | 30,135 | +0.04(+1.25%) |
Nov 09, 2017 | 3.190 | 3.298 | 3.178 | 3.200 | 25,799 | -0.03(-0.93%) |
Nov 08, 2017 | 3.290 | 3.290 | 3.180 | 3.230 | 20,874 | -0.04(-1.22%) |
Nov 07, 2017 | 3.450 | 3.450 | 3.250 | 3.270 | 40,866 | -0.17(-4.94%) |
Nov 06, 2017 | 3.390 | 3.450 | 3.350 | 3.440 | 23,981 | +0.09(+2.69%) |
Nov 03, 2017 | 3.310 | 3.380 | 3.276 | 3.350 | 37,873 | +0.09(+2.76%) |
Nov 02, 2017 | 3.160 | 3.470 | 3.150 | 3.260 | 77,966 | +0.11(+3.49%) |