Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.09(-3.77%) | |
Dec 28, 2017 | 2.280 | 2.390 | 2.280 | 2.390 | 107,678 | +0.11(+4.82%) |
Dec 27, 2017 | 2.080 | 2.330 | 2.030 | 2.280 | 139,729 | +0.21(+10.14%) |
Dec 26, 2017 | 1.970 | 2.100 | 1.930 | 2.070 | 124,605 | +0.08(+4.02%) |
Dec 22, 2017 | 1.860 | 2.110 | 1.850 | 1.990 | 257,205 | +0.14(+7.57%) |
Dec 21, 2017 | 1.800 | 1.950 | 1.799 | 1.850 | 230,860 | +0.07(+3.93%) |
Dec 20, 2017 | 1.840 | 1.840 | 1.620 | 1.780 | 764,632 | +0.02(+1.14%) |
Dec 19, 2017 | 1.830 | 1.900 | 1.720 | 1.760 | 227,179 | -0.08(-4.35%) |
Dec 18, 2017 | 1.930 | 2.000 | 1.810 | 1.840 | 169,697 | -0.11(-5.64%) |
Dec 15, 2017 | 1.980 | 2.000 | 1.850 | 1.950 | 41,097 | -0.05(-2.50%) |
Dec 14, 2017 | 1.930 | 2.010 | 1.880 | 2.000 | 67,270 | +0.08(+4.17%) |
Dec 13, 2017 | 1.910 | 1.930 | 1.780 | 1.920 | 46,824 | -0.01(-0.52%) |
Dec 12, 2017 | 1.890 | 2.001 | 1.880 | 1.930 | 69,357 | +0.00(+0.26%) |
Dec 11, 2017 | 1.980 | 2.060 | 1.900 | 1.925 | 46,767 | -0.07(-3.75%) |
Dec 08, 2017 | 1.920 | 2.050 | 1.920 | 2.000 | 78,888 | +0.10(+5.26%) |
Dec 07, 2017 | 1.910 | 2.030 | 1.870 | 1.900 | 46,913 | +0.01(+0.53%) |
Dec 06, 2017 | 1.835 | 1.946 | 1.810 | 1.890 | 8,995 | +0.02(+1.07%) |
Dec 05, 2017 | 1.790 | 1.990 | 1.790 | 1.870 | 49,623 | +0.07(+3.89%) |
Dec 04, 2017 | 1.900 | 1.950 | 1.800 | 1.800 | 71,037 | -0.10(-5.26%) |
Dec 01, 2017 | 2.017 | 2.070 | 1.900 | 1.900 | 17,644 | -0.07(-3.55%) |
Nov 30, 2017 | 2.050 | 2.050 | 1.890 | 1.970 | 14,995 | -0.09(-4.37%) |
Nov 29, 2017 | 2.090 | 2.090 | 2.060 | 2.060 | 18,309 | -0.04(-2.14%) |
Nov 28, 2017 | 2.130 | 2.130 | 2.115 | 2.105 | 19,785 | +0.00(+0.24%) |
Nov 27, 2017 | 2.130 | 2.140 | 2.090 | 2.100 | 39,791 | +0.01(+0.48%) |
Nov 24, 2017 | 2.020 | 2.129 | 2.010 | 2.090 | 58,550 | +0.08(+3.98%) |
Nov 22, 2017 | 1.940 | 2.048 | 1.940 | 2.010 | 19,426 | +0.06(+3.08%) |
Nov 21, 2017 | 2.000 | 2.002 | 1.880 | 1.950 | 64,477 | +0.05(+2.63%) |
Nov 20, 2017 | 1.890 | 1.940 | 1.880 | 1.900 | 17,219 | +0.01(+0.53%) |
Nov 17, 2017 | 1.850 | 1.890 | 1.850 | 1.890 | 22,702 | +0.04(+2.16%) |
Nov 16, 2017 | 1.916 | 1.960 | 1.850 | 1.850 | 44,226 | -0.05(-2.63%) |
Nov 15, 2017 | 1.940 | 2.000 | 1.870 | 1.900 | 49,375 | -0.02(-1.04%) |
Nov 14, 2017 | 1.870 | 1.990 | 1.850 | 1.920 | 73,077 | +0.04(+2.13%) |
Nov 13, 2017 | 1.920 | 2.090 | 1.760 | 1.880 | 305,824 | +0.00(+0.00%) |
Nov 10, 2017 | 1.800 | 1.970 | 1.770 | 1.880 | 254,127 | +0.08(+4.44%) |
Nov 09, 2017 | 1.780 | 1.990 | 1.760 | 1.800 | 212,358 | +0.00(+0.00%) |
Nov 08, 2017 | 1.850 | 1.883 | 1.800 | 1.800 | 57,799 | -0.06(-3.23%) |
Nov 07, 2017 | 1.850 | 2.020 | 1.850 | 1.860 | 48,522 | +0.01(+0.54%) |
Nov 06, 2017 | 1.930 | 1.976 | 1.830 | 1.850 | 30,657 | -0.06(-3.14%) |
Nov 03, 2017 | 1.785 | 1.980 | 1.785 | 1.910 | 23,995 | +0.05(+2.69%) |
Nov 02, 2017 | 1.820 | 1.880 | 1.760 | 1.860 | 29,503 | +0.06(+3.33%) |
Nov 01, 2017 | 1.710 | 1.960 | 1.710 | 1.800 | 41,525 | +0.02(+1.12%) |
Oct 31, 2017 | 1.760 | 1.861 | 1.610 | 1.780 | 65,979 | -0.07(-3.78%) |
Oct 30, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 21,292 | -0.01(-0.54%) |
Oct 27, 2017 | 2.020 | 2.055 | 1.800 | 1.860 | 45,721 | -0.14(-7.00%) |
Oct 26, 2017 | 2.050 | 2.100 | 1.980 | 2.000 | 31,974 | +0.01(+0.50%) |
Oct 25, 2017 | 2.000 | 2.120 | 1.980 | 1.990 | 68,539 | -0.01(-0.50%) |
Oct 24, 2017 | 2.200 | 2.000 | 2.000 | 71,740 | -0.20(-9.10%) | |
Oct 23, 2017 | 2.180 | 2.220 | 2.180 | 2.200 | 9,864 | +0.00(+0.00%) |
Oct 20, 2017 | 2.220 | 2.280 | 2.170 | 2.200 | 17,830 | +0.00(+0.00%) |
Oct 19, 2017 | 2.200 | 2.270 | 2.200 | 2.200 | 9,065 | -0.02(-0.90%) |
Oct 18, 2017 | 2.230 | 2.300 | 2.200 | 2.220 | 38,274 | -0.03(-1.33%) |
Oct 17, 2017 | 2.370 | 2.370 | 2.250 | 2.250 | 44,696 | -0.05(-2.17%) |
Oct 16, 2017 | 2.230 | 2.406 | 2.200 | 2.300 | 56,912 | +0.05(+2.22%) |
Oct 13, 2017 | 2.170 | 2.280 | 2.170 | 2.250 | 23,896 | -0.01(-0.44%) |
Oct 12, 2017 | 2.300 | 2.311 | 2.160 | 2.260 | 29,583 | -0.06(-2.59%) |
Oct 11, 2017 | 2.300 | 2.349 | 2.275 | 2.320 | 11,933 | +0.03(+1.31%) |
Oct 10, 2017 | 2.330 | 2.434 | 2.250 | 2.290 | 22,060 | -0.07(-2.93%) |
Oct 09, 2017 | 2.380 | 2.400 | 2.350 | 2.359 | 12,763 | +0.01(+0.39%) |
Oct 06, 2017 | 2.400 | 2.400 | 2.330 | 2.350 | 30,682 | -0.10(-4.08%) |
Oct 05, 2017 | 2.490 | 2.500 | 2.380 | 2.450 | 8,020 | -0.02(-0.81%) |
Oct 04, 2017 | 2.390 | 2.600 | 2.380 | 2.470 | 19,230 | +0.13(+5.56%) |
Oct 03, 2017 | 2.400 | 2.410 | 2.280 | 2.340 | 9,520 | -0.04(-1.68%) |