Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.380 | 1.380 | 1.380 | 0 | -0.21(-13.21%) | |
Dec 28, 2017 | 1.760 | 1.830 | 1.550 | 1.590 | 852,348 | -0.17(-9.66%) |
Dec 27, 2017 | 1.520 | 1.850 | 1.450 | 1.760 | 1,877,259 | +0.25(+16.56%) |
Dec 26, 2017 | 1.310 | 1.550 | 1.190 | 1.510 | 927,513 | +0.17(+12.69%) |
Dec 22, 2017 | 1.480 | 1.480 | 1.150 | 1.340 | 1,443,679 | -0.11(-7.59%) |
Dec 21, 2017 | 1.680 | 1.690 | 1.400 | 1.450 | 754,715 | -0.25(-14.70%) |
Dec 20, 2017 | 2.440 | 2.570 | 1.570 | 1.700 | 2,257,062 | -0.87(-33.85%) |
Dec 19, 2017 | 3.020 | 3.030 | 2.380 | 2.570 | 463,659 | -0.48(-15.74%) |
Dec 18, 2017 | 3.050 | 3.110 | 3.001 | 3.050 | 94,812 | +0.00(+0.00%) |
Dec 15, 2017 | 3.300 | 3.301 | 2.930 | 3.050 | 340,978 | -0.26(-7.85%) |
Dec 14, 2017 | 3.330 | 3.330 | 3.300 | 3.310 | 53,695 | +0.02(+0.60%) |
Dec 13, 2017 | 3.300 | 3.330 | 3.290 | 3.290 | 49,012 | +0.02(+0.62%) |
Dec 12, 2017 | 3.200 | 3.333 | 3.196 | 3.270 | 52,813 | +0.04(+1.24%) |
Dec 11, 2017 | 3.210 | 3.330 | 3.180 | 3.230 | 41,921 | +0.02(+0.62%) |
Dec 08, 2017 | 3.250 | 3.400 | 3.210 | 3.210 | 76,567 | +0.02(+0.63%) |
Dec 07, 2017 | 3.000 | 3.240 | 3.000 | 3.190 | 86,745 | +0.15(+4.93%) |
Dec 06, 2017 | 3.100 | 3.100 | 2.960 | 3.040 | 28,498 | -0.01(-0.32%) |
Dec 05, 2017 | 3.000 | 3.100 | 2.970 | 3.050 | 49,525 | +0.08(+2.69%) |
Dec 04, 2017 | 3.040 | 3.130 | 2.880 | 2.970 | 133,676 | -0.07(-2.30%) |
Dec 01, 2017 | 3.049 | 3.210 | 2.880 | 3.040 | 76,398 | -0.06(-1.94%) |
Nov 30, 2017 | 3.050 | 3.220 | 3.030 | 3.100 | 42,047 | +0.05(+1.64%) |
Nov 29, 2017 | 3.040 | 3.090 | 2.970 | 3.050 | 57,778 | -0.01(-0.33%) |
Nov 28, 2017 | 3.080 | 3.260 | 3.080 | 3.060 | 49,784 | -0.04(-1.29%) |
Nov 27, 2017 | 3.140 | 3.150 | 3.030 | 3.100 | 65,295 | -0.04(-1.27%) |
Nov 24, 2017 | 3.250 | 3.269 | 3.140 | 3.140 | 39,639 | -0.10(-3.09%) |
Nov 22, 2017 | 3.240 | 3.490 | 3.200 | 3.240 | 186,233 | -0.02(-0.77%) |
Nov 21, 2017 | 3.440 | 3.560 | 3.217 | 3.265 | 201,086 | -0.31(-8.80%) |
Nov 20, 2017 | 3.470 | 3.650 | 3.400 | 3.580 | 95,873 | +0.13(+3.77%) |
Nov 17, 2017 | 3.333 | 3.519 | 3.320 | 3.450 | 155,005 | +0.13(+3.92%) |
Nov 16, 2017 | 3.260 | 3.390 | 3.260 | 3.320 | 66,502 | +0.09(+2.79%) |
Nov 15, 2017 | 3.170 | 3.500 | 3.060 | 3.230 | 293,607 | +0.11(+3.49%) |
Nov 14, 2017 | 3.140 | 3.430 | 3.010 | 3.121 | 478,626 | +0.00(+0.04%) |
Nov 13, 2017 | 3.130 | 3.130 | 3.050 | 3.120 | 23,926 | -0.02(-0.64%) |
Nov 10, 2017 | 3.100 | 3.190 | 3.050 | 3.140 | 56,468 | +0.05(+1.62%) |
Nov 09, 2017 | 3.160 | 3.180 | 2.990 | 3.090 | 75,810 | -0.07(-2.22%) |
Nov 08, 2017 | 3.270 | 3.290 | 3.110 | 3.160 | 133,404 | -0.06(-1.86%) |
Nov 07, 2017 | 3.100 | 3.285 | 3.090 | 3.220 | 141,866 | +0.13(+4.21%) |
Nov 06, 2017 | 3.010 | 3.179 | 2.960 | 3.090 | 43,857 | +0.09(+3.00%) |
Nov 03, 2017 | 3.000 | 3.060 | 2.910 | 3.000 | 77,208 | -0.03(-0.99%) |
Nov 02, 2017 | 3.020 | 3.030 | 2.870 | 3.030 | 121,420 | +0.03(+1.00%) |
Nov 01, 2017 | 2.870 | 3.120 | 2.840 | 3.000 | 90,819 | +0.02(+0.67%) |
Oct 31, 2017 | 3.030 | 3.090 | 2.800 | 2.980 | 225,726 | -0.07(-2.30%) |
Oct 30, 2017 | 3.130 | 3.220 | 3.050 | 3.050 | 105,531 | -0.11(-3.48%) |
Oct 27, 2017 | 3.180 | 3.370 | 3.150 | 3.160 | 68,468 | -0.04(-1.25%) |
Oct 26, 2017 | 3.200 | 3.440 | 3.120 | 3.200 | 132,393 | -0.04(-1.23%) |
Oct 25, 2017 | 3.690 | 3.700 | 3.240 | 3.240 | 307,527 | -0.41(-11.33%) |
Oct 24, 2017 | 3.700 | 3.830 | 3.600 | 3.654 | 163,820 | +0.00(+0.12%) |
Oct 23, 2017 | 3.500 | 3.870 | 3.410 | 3.650 | 755,503 | +0.17(+4.88%) |
Oct 20, 2017 | 3.430 | 3.600 | 3.400 | 3.480 | 317,040 | +0.10(+2.96%) |
Oct 19, 2017 | 3.470 | 3.479 | 3.400 | 3.380 | 182,084 | -0.09(-2.59%) |
Oct 18, 2017 | 3.500 | 3.650 | 3.231 | 3.470 | 244,208 | +0.22(+6.77%) |
Oct 17, 2017 | 3.170 | 3.740 | 3.140 | 3.250 | 699,719 | +0.05(+1.56%) |
Oct 16, 2017 | 3.260 | 3.260 | 3.110 | 3.200 | 131,274 | -0.07(-2.14%) |
Oct 13, 2017 | 3.370 | 3.370 | 3.160 | 3.270 | 172,063 | -0.10(-2.97%) |
Oct 12, 2017 | 2.911 | 4.000 | 2.876 | 3.370 | 2,319,938 | +0.47(+16.21%) |
Oct 11, 2017 | 2.849 | 2.957 | 2.791 | 2.900 | 17,685 | +0.00(+0.00%) |
Oct 10, 2017 | 2.900 | 2.910 | 2.790 | 2.900 | 24,167 | +0.04(+1.40%) |
Oct 09, 2017 | 2.820 | 2.950 | 2.800 | 2.860 | 132,703 | +0.09(+3.25%) |
Oct 06, 2017 | 2.830 | 2.880 | 2.730 | 2.770 | 103,809 | -0.01(-0.22%) |
Oct 05, 2017 | 2.870 | 2.870 | 2.750 | 2.776 | 5,122 | -0.01(-0.49%) |
Oct 04, 2017 | 2.790 | 2.840 | 2.760 | 2.790 | 8,279 | +0.04(+1.45%) |
Oct 03, 2017 | 2.790 | 2.850 | 2.740 | 2.750 | 15,207 | -0.03(-1.08%) |