Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.700 | 2.780 | 2.620 | 2.780 | 34,826 | +0.11(+4.12%) |
Jan 30, 2018 | 2.750 | 2.750 | 2.600 | 2.670 | 42,343 | -0.06(-2.20%) |
Jan 29, 2018 | 2.800 | 2.800 | 2.645 | 2.730 | 41,829 | -0.08(-2.85%) |
Jan 26, 2018 | 2.804 | 2.810 | 2.720 | 2.810 | 26,252 | +0.03(+1.08%) |
Jan 25, 2018 | 2.650 | 2.780 | 2.600 | 2.780 | 26,599 | +0.12(+4.51%) |
Jan 24, 2018 | 2.605 | 2.680 | 2.550 | 2.660 | 14,087 | +0.04(+1.53%) |
Jan 23, 2018 | 2.590 | 2.650 | 2.458 | 2.620 | 33,865 | +0.02(+0.77%) |
Jan 22, 2018 | 2.510 | 2.600 | 2.460 | 2.600 | 13,043 | +0.04(+1.56%) |
Jan 19, 2018 | 2.580 | 2.610 | 2.460 | 2.560 | 5,268 | +0.02(+0.79%) |
Jan 18, 2018 | 2.591 | 2.591 | 2.500 | 2.540 | 30,397 | -0.02(-0.78%) |
Jan 17, 2018 | 2.580 | 2.610 | 2.480 | 2.560 | 43,381 | -0.05(-1.92%) |
Jan 16, 2018 | 2.670 | 2.790 | 2.600 | 2.610 | 34,097 | +0.04(+1.56%) |
Jan 12, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.04(-1.53%) | |
Jan 11, 2018 | 2.570 | 2.630 | 2.530 | 2.610 | 10,988 | +0.01(+0.38%) |
Jan 10, 2018 | 2.630 | 2.660 | 2.510 | 2.600 | 39,884 | +0.07(+2.77%) |
Jan 09, 2018 | 2.490 | 2.550 | 2.489 | 2.530 | 8,578 | +0.02(+0.80%) |
Jan 08, 2018 | 2.449 | 2.620 | 2.350 | 2.510 | 46,004 | +0.04(+1.62%) |
Jan 05, 2018 | 2.270 | 2.490 | 2.260 | 2.470 | 10,408 | +0.19(+8.33%) |
Jan 04, 2018 | 2.410 | 2.410 | 2.210 | 2.280 | 54,933 | -0.10(-4.20%) |
Jan 03, 2018 | 2.400 | 2.410 | 2.370 | 2.380 | 4,545 | +0.00(+0.00%) |
Jan 02, 2018 | 2.350 | 2.470 | 2.342 | 2.380 | 20,812 | -0.02(-0.83%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Dec 28, 2017 | 2.500 | 2.510 | 2.420 | 2.460 | 18,623 | -0.05(-1.99%) |
Dec 27, 2017 | 2.460 | 2.530 | 2.450 | 2.510 | 12,066 | +0.01(+0.40%) |
Dec 26, 2017 | 2.550 | 2.576 | 2.470 | 2.500 | 41,843 | -0.06(-2.34%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.550 | 2.560 | 7,309 | -0.02(-0.78%) |
Dec 21, 2017 | 2.550 | 2.700 | 2.550 | 2.580 | 14,751 | +0.01(+0.39%) |
Dec 20, 2017 | 2.630 | 2.680 | 2.530 | 2.570 | 25,270 | -0.03(-1.15%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.550 | 2.600 | 19,025 | +0.07(+2.77%) |
Dec 18, 2017 | 2.460 | 2.570 | 2.450 | 2.530 | 102,841 | +0.07(+2.85%) |
Dec 15, 2017 | 2.510 | 2.590 | 2.450 | 2.460 | 79,041 | -0.04(-1.60%) |
Dec 14, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 85,315 | -0.05(-1.96%) |
Dec 13, 2017 | 2.585 | 2.636 | 2.531 | 2.550 | 105,536 | +0.00(+0.00%) |
Dec 12, 2017 | 2.660 | 2.670 | 2.500 | 2.550 | 80,181 | -0.04(-1.54%) |
Dec 11, 2017 | 2.640 | 2.700 | 2.530 | 2.590 | 38,345 | -0.07(-2.63%) |
Dec 08, 2017 | 2.520 | 2.739 | 2.520 | 2.660 | 114,083 | +0.08(+3.10%) |
Dec 07, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 55,307 | -0.09(-3.37%) |
Dec 06, 2017 | 2.805 | 2.860 | 2.657 | 2.670 | 40,603 | -0.18(-6.32%) |
Dec 05, 2017 | 2.880 | 2.900 | 2.670 | 2.850 | 128,988 | -0.05(-1.72%) |
Dec 04, 2017 | 2.880 | 3.020 | 2.870 | 2.900 | 108,489 | +0.03(+1.05%) |
Dec 01, 2017 | 3.450 | 3.450 | 2.590 | 2.870 | 222,091 | -0.81(-22.01%) |
Nov 30, 2017 | 3.680 | 3.750 | 3.670 | 3.680 | 29,479 | +0.03(+0.82%) |
Nov 29, 2017 | 3.540 | 3.650 | 3.451 | 3.650 | 33,962 | +0.15(+4.29%) |
Nov 28, 2017 | 3.397 | 3.510 | 3.330 | 3.500 | 13,812 | +0.14(+4.17%) |
Nov 27, 2017 | 3.470 | 3.510 | 3.330 | 3.360 | 7,612 | -0.15(-4.27%) |
Nov 24, 2017 | 3.500 | 3.510 | 3.500 | 3.510 | 3,996 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.590 | 3.500 | 3.510 | 5,530 | +0.04(+1.15%) |
Nov 21, 2017 | 3.530 | 3.540 | 3.466 | 3.470 | 30,779 | -0.03(-0.86%) |
Nov 20, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 7,847 | -0.09(-2.51%) |
Nov 17, 2017 | 3.590 | 3.650 | 3.581 | 3.590 | 25,398 | +0.01(+0.28%) |
Nov 16, 2017 | 3.590 | 3.700 | 3.580 | 3.580 | 15,232 | -0.09(-2.45%) |
Nov 15, 2017 | 3.560 | 3.680 | 3.510 | 3.670 | 33,063 | +0.15(+4.26%) |
Nov 14, 2017 | 3.570 | 3.570 | 3.500 | 3.520 | 12,347 | +0.02(+0.57%) |
Nov 13, 2017 | 3.530 | 3.580 | 3.500 | 3.500 | 8,370 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.600 | 3.500 | 3.500 | 10,304 | +0.00(+0.00%) |
Nov 09, 2017 | 3.430 | 3.530 | 3.430 | 3.500 | 45,869 | +0.05(+1.45%) |
Nov 08, 2017 | 3.420 | 3.469 | 3.400 | 3.450 | 68,752 | +0.01(+0.29%) |
Nov 07, 2017 | 3.410 | 3.443 | 3.400 | 3.440 | 23,680 | +0.04(+1.18%) |
Nov 06, 2017 | 3.390 | 3.420 | 3.350 | 3.400 | 7,687 | +0.05(+1.49%) |
Nov 03, 2017 | 3.401 | 3.401 | 3.350 | 3.350 | 18,173 | +0.00(+0.00%) |
Nov 02, 2017 | 3.410 | 3.410 | 3.260 | 3.350 | 16,842 | -0.02(-0.59%) |