Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.06(+1.84%) | |
Dec 28, 2017 | 3.180 | 3.480 | 3.120 | 3.152 | 84,731 | -0.07(-2.11%) |
Dec 27, 2017 | 3.340 | 3.395 | 3.007 | 3.220 | 37,564 | -0.09(-2.72%) |
Dec 26, 2017 | 2.860 | 3.380 | 2.600 | 3.310 | 370,176 | +0.47(+16.55%) |
Dec 22, 2017 | 2.900 | 2.999 | 2.810 | 2.840 | 41,421 | -0.06(-2.07%) |
Dec 21, 2017 | 3.020 | 3.040 | 2.778 | 2.900 | 82,704 | -0.14(-4.61%) |
Dec 20, 2017 | 2.940 | 3.040 | 2.671 | 3.040 | 56,519 | +0.10(+3.40%) |
Dec 19, 2017 | 2.970 | 3.000 | 2.810 | 2.940 | 94,270 | -0.05(-1.67%) |
Dec 18, 2017 | 2.650 | 3.830 | 2.650 | 2.990 | 1,247,324 | +0.33(+12.41%) |
Dec 15, 2017 | 2.990 | 3.150 | 2.550 | 2.660 | 257,184 | -0.23(-7.96%) |
Dec 14, 2017 | 3.800 | 3.881 | 2.790 | 2.890 | 590,310 | -0.61(-17.43%) |
Dec 13, 2017 | 2.130 | 6.790 | 2.130 | 3.500 | 6,587,820 | +1.35(+62.79%) |
Dec 12, 2017 | 2.156 | 2.156 | 2.150 | 2.150 | 1,431 | +0.06(+2.68%) |
Dec 11, 2017 | 2.100 | 2.100 | 2.085 | 2.094 | 8,857 | -0.07(-3.06%) |
Dec 08, 2017 | 2.150 | 2.160 | 2.150 | 2.160 | 5,552 | -0.12(-5.47%) |
Dec 06, 2017 | 2.285 | 2.285 | 2.285 | 14 | +0.12(+5.79%) | |
Dec 05, 2017 | 2.100 | 2.280 | 2.100 | 2.160 | 1,984 | -0.14(-6.09%) |
Dec 04, 2017 | 2.250 | 2.300 | 2.180 | 2.300 | 680 | -0.03(-1.44%) |
Dec 01, 2017 | 2.300 | 2.334 | 2.160 | 2.334 | 4,060 | +0.03(+1.46%) |
Nov 30, 2017 | 2.300 | 2.300 | 2.300 | 2.300 | 260 | +0.00(+0.03%) |
Nov 29, 2017 | 2.250 | 2.380 | 2.220 | 2.299 | 3,878 | -0.04(-1.84%) |
Nov 28, 2017 | 2.300 | 2.342 | 2.230 | 2.342 | 985 | +0.02(+0.96%) |
Nov 27, 2017 | 2.390 | 2.390 | 2.320 | 2.320 | 11,055 | -0.08(-3.33%) |
Nov 24, 2017 | 2.430 | 2.430 | 2.410 | 2.400 | 2,105 | -0.03(-1.23%) |
Nov 22, 2017 | 2.450 | 2.700 | 2.420 | 2.430 | 14,455 | -0.00(-0.20%) |
Nov 21, 2017 | 2.440 | 2.600 | 2.430 | 2.435 | 8,591 | -0.10(-3.76%) |
Nov 20, 2017 | 2.600 | 2.600 | 2.493 | 2.530 | 8,919 | -0.17(-6.30%) |
Nov 17, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 708 | +0.11(+4.25%) |
Nov 16, 2017 | 2.580 | 2.600 | 2.430 | 2.590 | 10,427 | -0.01(-0.38%) |
Nov 14, 2017 | 2.600 | 2.600 | 2.600 | 81 | +0.11(+4.43%) | |
Nov 13, 2017 | 2.450 | 2.570 | 2.350 | 2.490 | 3,450 | -0.12(-4.57%) |
Nov 10, 2017 | 2.473 | 2.609 | 2.473 | 2.609 | 1,006 | +0.09(+3.53%) |
Nov 09, 2017 | 2.700 | 2.700 | 2.500 | 2.520 | 5,452 | -0.23(-8.36%) |
Nov 08, 2017 | 2.750 | 2.750 | 2.740 | 2.750 | 795 | +0.06(+2.18%) |
Nov 07, 2017 | 2.520 | 2.692 | 2.520 | 2.691 | 1,160 | +0.12(+4.85%) |
Nov 06, 2017 | 2.500 | 2.740 | 2.500 | 2.567 | 1,425 | -0.42(-13.93%) |
Nov 03, 2017 | 2.737 | 2.982 | 2.500 | 2.982 | 1,926 | +0.37(+14.27%) |
Nov 02, 2017 | 2.800 | 3.000 | 2.590 | 2.610 | 10,266 | -0.35(-11.89%) |
Nov 01, 2017 | 2.691 | 2.962 | 2.576 | 2.962 | 5,691 | +0.55(+22.91%) |
Oct 31, 2017 | 2.590 | 2.700 | 2.120 | 2.410 | 9,300 | -0.20(-7.66%) |
Oct 30, 2017 | 2.638 | 2.638 | 2.610 | 2.610 | 756 | +0.07(+2.79%) |
Oct 27, 2017 | 2.436 | 2.650 | 2.436 | 2.539 | 2,341 | +0.08(+3.21%) |
Oct 26, 2017 | 2.330 | 2.460 | 2.320 | 2.460 | 13,027 | +0.13(+5.58%) |
Oct 25, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 103 | -0.07(-2.84%) |
Oct 24, 2017 | 2.398 | 2.398 | 2.398 | 2.398 | 251 | +0.07(+2.93%) |
Oct 23, 2017 | 2.380 | 2.450 | 2.320 | 2.330 | 19,033 | -0.10(-4.31%) |
Oct 20, 2017 | 2.385 | 2.435 | 2.385 | 2.435 | 728 | +0.06(+2.32%) |
Oct 19, 2017 | 2.332 | 2.380 | 2.320 | 2.380 | 7,018 | +0.03(+1.27%) |
Oct 18, 2017 | 2.320 | 2.350 | 2.320 | 2.350 | 2,841 | -0.04(-1.87%) |
Oct 17, 2017 | 2.180 | 2.395 | 2.180 | 2.395 | 1,250 | +0.01(+0.62%) |
Oct 16, 2017 | 2.370 | 2.380 | 2.181 | 2.380 | 2,470 | +0.00(+0.00%) |
Oct 12, 2017 | 2.380 | 2.380 | 2.380 | 0 | -0.01(-0.38%) | |
Oct 11, 2017 | 2.393 | 2.393 | 2.389 | 2.389 | 650 | +0.09(+3.88%) |
Oct 10, 2017 | 2.320 | 2.320 | 2.300 | 2.300 | 1,550 | -0.12(-4.96%) |
Oct 05, 2017 | 2.420 | 2.420 | 2.420 | 0 | -0.06(-2.42%) | |
Oct 04, 2017 | 2.500 | 2.500 | 2.400 | 2.480 | 32,477 | -0.06(-2.36%) |
Oct 03, 2017 | 2.510 | 2.542 | 2.510 | 2.540 | 600 | -0.05(-2.02%) |