Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Dec 28, 2017 | 3.100 | 3.120 | 2.890 | 3.040 | 512,633 | +0.06(+2.01%) |
Dec 27, 2017 | 2.600 | 3.180 | 2.590 | 2.980 | 1,445,186 | +0.39(+15.06%) |
Dec 26, 2017 | 2.520 | 2.750 | 2.520 | 2.590 | 615,796 | +0.01(+0.39%) |
Dec 22, 2017 | 2.410 | 2.580 | 2.360 | 2.580 | 638,798 | +0.24(+10.26%) |
Dec 21, 2017 | 2.300 | 2.400 | 2.230 | 2.340 | 304,955 | -0.01(-0.43%) |
Dec 20, 2017 | 2.320 | 2.450 | 2.110 | 2.350 | 1,483,957 | +0.42(+21.76%) |
Dec 19, 2017 | 2.010 | 2.025 | 1.880 | 1.930 | 687,705 | -0.07(-3.50%) |
Dec 18, 2017 | 2.350 | 2.350 | 1.925 | 2.000 | 1,148,821 | -0.35(-14.89%) |
Dec 15, 2017 | 2.390 | 2.430 | 2.200 | 2.350 | 478,760 | -0.04(-1.67%) |
Dec 14, 2017 | 2.490 | 2.640 | 2.350 | 2.390 | 470,224 | -0.10(-4.02%) |
Dec 13, 2017 | 2.390 | 2.570 | 2.388 | 2.490 | 612,773 | +0.08(+3.32%) |
Dec 12, 2017 | 2.400 | 2.470 | 2.280 | 2.410 | 475,810 | -0.01(-0.41%) |
Dec 11, 2017 | 2.430 | 2.640 | 2.232 | 2.420 | 1,350,140 | -0.01(-0.41%) |
Dec 08, 2017 | 1.920 | 2.750 | 1.805 | 2.430 | 4,246,569 | +0.42(+20.90%) |
Dec 07, 2017 | 1.600 | 2.300 | 1.600 | 2.010 | 5,356,245 | +0.47(+30.52%) |
Dec 06, 2017 | 1.600 | 1.720 | 1.450 | 1.540 | 1,401,012 | -0.18(-10.47%) |
Dec 05, 2017 | 1.780 | 1.280 | 1.720 | 7,282,518 | -0.76(-30.65%) | |
Dec 04, 2017 | 2.440 | 2.505 | 2.400 | 2.480 | 581,316 | +0.05(+2.06%) |
Dec 01, 2017 | 2.400 | 2.480 | 2.330 | 2.430 | 400,876 | +0.07(+2.97%) |
Nov 30, 2017 | 2.500 | 2.590 | 2.261 | 2.360 | 473,958 | -0.20(-7.81%) |
Nov 29, 2017 | 2.650 | 2.690 | 2.500 | 2.560 | 271,828 | -0.09(-3.40%) |
Nov 28, 2017 | 2.870 | 2.907 | 2.610 | 2.650 | 348,898 | -0.07(-2.57%) |
Nov 27, 2017 | 2.710 | 2.790 | 2.655 | 2.720 | 270,760 | +0.02(+0.74%) |
Nov 24, 2017 | 2.650 | 2.750 | 2.650 | 2.700 | 130,209 | +0.05(+1.89%) |
Nov 22, 2017 | 2.650 | 2.838 | 2.580 | 2.650 | 587,806 | +0.15(+6.13%) |
Nov 21, 2017 | 3.060 | 3.100 | 2.390 | 2.497 | 608,187 | -0.55(-18.13%) |
Nov 20, 2017 | 3.090 | 3.140 | 3.000 | 3.050 | 224,032 | +0.00(+0.00%) |
Nov 17, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 416,006 | +0.06(+2.01%) |
Nov 16, 2017 | 2.870 | 3.050 | 2.790 | 2.990 | 275,948 | +0.12(+4.18%) |
Nov 15, 2017 | 2.860 | 2.920 | 2.710 | 2.870 | 220,581 | +0.01(+0.35%) |
Nov 14, 2017 | 2.930 | 2.950 | 2.781 | 2.860 | 366,563 | +0.01(+0.35%) |
Nov 13, 2017 | 2.730 | 3.013 | 2.650 | 2.850 | 965,631 | +0.19(+7.14%) |
Nov 10, 2017 | 2.520 | 2.680 | 2.520 | 2.660 | 200,102 | +0.12(+4.72%) |
Nov 09, 2017 | 2.570 | 2.620 | 2.490 | 2.540 | 121,358 | -0.01(-0.39%) |
Nov 08, 2017 | 2.600 | 2.629 | 2.510 | 2.550 | 128,479 | -0.05(-1.92%) |
Nov 07, 2017 | 2.380 | 2.690 | 2.380 | 2.600 | 608,391 | +0.18(+7.44%) |
Nov 06, 2017 | 2.450 | 2.540 | 2.380 | 2.420 | 116,821 | -0.05(-2.02%) |
Nov 03, 2017 | 2.330 | 2.470 | 2.310 | 2.470 | 147,197 | +0.16(+6.93%) |
Nov 02, 2017 | 2.360 | 2.390 | 2.200 | 2.310 | 181,098 | -0.07(-2.94%) |
Nov 01, 2017 | 2.450 | 2.500 | 2.365 | 2.380 | 108,050 | -0.07(-2.86%) |
Oct 31, 2017 | 2.590 | 2.630 | 2.380 | 2.450 | 180,395 | -0.13(-5.04%) |
Oct 30, 2017 | 2.630 | 2.650 | 2.520 | 2.580 | 93,519 | -0.02(-0.77%) |
Oct 27, 2017 | 2.520 | 2.710 | 2.480 | 2.600 | 142,414 | +0.06(+2.36%) |
Oct 26, 2017 | 2.600 | 2.600 | 2.454 | 2.540 | 125,106 | -0.06(-2.31%) |
Oct 25, 2017 | 2.610 | 2.670 | 2.530 | 2.600 | 114,557 | -0.03(-1.14%) |
Oct 24, 2017 | 2.740 | 2.740 | 2.540 | 2.630 | 293,567 | +0.09(+3.54%) |
Oct 23, 2017 | 2.720 | 2.730 | 2.490 | 2.540 | 283,392 | -0.12(-4.51%) |
Oct 20, 2017 | 2.550 | 2.780 | 2.510 | 2.660 | 388,165 | +0.17(+6.83%) |
Oct 19, 2017 | 2.600 | 2.663 | 2.450 | 2.490 | 270,664 | -0.02(-0.80%) |
Oct 18, 2017 | 2.300 | 2.540 | 2.240 | 2.510 | 184,496 | +0.22(+9.61%) |
Oct 17, 2017 | 2.250 | 2.340 | 2.200 | 2.290 | 224,381 | -0.02(-0.87%) |
Oct 16, 2017 | 2.500 | 2.569 | 2.240 | 2.310 | 319,517 | -0.26(-10.12%) |
Oct 13, 2017 | 2.750 | 2.750 | 2.520 | 2.570 | 230,100 | -0.16(-5.86%) |
Oct 12, 2017 | 2.760 | 2.800 | 2.699 | 2.730 | 138,421 | -0.03(-1.09%) |
Oct 11, 2017 | 2.800 | 2.850 | 2.610 | 2.760 | 240,636 | -0.02(-0.72%) |
Oct 10, 2017 | 2.690 | 2.896 | 2.620 | 2.780 | 735,112 | +0.17(+6.51%) |
Oct 09, 2017 | 2.410 | 2.630 | 2.410 | 2.610 | 266,919 | +0.17(+6.97%) |
Oct 06, 2017 | 2.540 | 2.600 | 2.410 | 2.440 | 226,542 | +0.01(+0.41%) |
Oct 05, 2017 | 2.410 | 2.510 | 2.350 | 2.430 | 147,952 | +0.01(+0.41%) |
Oct 04, 2017 | 2.340 | 2.480 | 2.306 | 2.420 | 291,120 | +0.10(+4.31%) |
Oct 03, 2017 | 2.440 | 2.470 | 2.301 | 2.320 | 190,040 | -0.12(-4.92%) |