Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.908 | 2.908 | 2.908 | 0 | -0.08(-2.77%) | |
Dec 28, 2017 | 2.870 | 3.010 | 2.870 | 2.991 | 5,878 | -0.20(-6.24%) |
Dec 27, 2017 | 3.190 | 3.270 | 2.860 | 3.190 | 16,351 | +0.08(+2.57%) |
Dec 26, 2017 | 3.030 | 3.186 | 2.790 | 3.110 | 21,274 | +0.06(+1.97%) |
Dec 22, 2017 | 3.303 | 3.303 | 3.050 | 3.050 | 9,554 | -0.25(-7.58%) |
Dec 21, 2017 | 3.510 | 3.510 | 3.250 | 3.300 | 13,797 | -0.21(-5.91%) |
Dec 20, 2017 | 3.340 | 3.670 | 3.329 | 3.507 | 3,530 | +0.19(+5.64%) |
Dec 19, 2017 | 3.505 | 4.050 | 3.290 | 3.320 | 42,849 | -0.09(-2.64%) |
Dec 18, 2017 | 3.700 | 3.700 | 3.410 | 3.410 | 5,850 | -0.42(-10.97%) |
Dec 15, 2017 | 3.495 | 3.830 | 3.460 | 3.830 | 4,713 | +0.35(+10.05%) |
Dec 14, 2017 | 3.510 | 3.510 | 3.480 | 3.480 | 816 | +0.03(+0.87%) |
Dec 13, 2017 | 3.460 | 3.616 | 3.290 | 3.450 | 6,997 | -0.01(-0.29%) |
Dec 12, 2017 | 3.470 | 3.550 | 3.290 | 3.460 | 8,953 | +0.10(+2.88%) |
Dec 11, 2017 | 3.390 | 3.363 | 3.363 | 2,121 | -0.03(-0.79%) | |
Dec 08, 2017 | 3.430 | 3.430 | 3.250 | 3.390 | 1,542 | -0.00(-0.08%) |
Dec 07, 2017 | 3.500 | 3.500 | 3.371 | 3.393 | 1,341 | -0.13(-3.76%) |
Dec 06, 2017 | 3.370 | 3.698 | 3.370 | 3.525 | 1,398 | +0.11(+3.33%) |
Dec 05, 2017 | 3.340 | 3.900 | 3.255 | 3.412 | 2,404 | +0.07(+2.15%) |
Dec 04, 2017 | 3.710 | 3.710 | 3.276 | 3.340 | 2,324 | -0.15(-4.25%) |
Dec 01, 2017 | 3.978 | 3.978 | 3.488 | 3.488 | 2,639 | -0.41(-10.55%) |
Nov 30, 2017 | 4.000 | 4.030 | 3.900 | 3.900 | 3,251 | -0.08(-2.01%) |
Nov 29, 2017 | 4.190 | 4.240 | 3.980 | 3.980 | 5,152 | -0.32(-7.44%) |
Nov 28, 2017 | 4.500 | 4.740 | 3.860 | 4.300 | 18,412 | -0.18(-4.02%) |
Nov 27, 2017 | 4.430 | 5.350 | 4.000 | 4.480 | 131,620 | +0.43(+10.50%) |
Nov 24, 2017 | 4.490 | 4.560 | 3.790 | 4.054 | 15,896 | +0.19(+5.01%) |
Nov 22, 2017 | 3.910 | 4.500 | 3.700 | 3.861 | 71,423 | -0.14(-3.48%) |
Nov 21, 2017 | 3.890 | 4.440 | 3.641 | 4.000 | 45,293 | -0.24(-5.66%) |
Nov 20, 2017 | 3.310 | 5.260 | 3.310 | 4.240 | 345,816 | +0.93(+28.14%) |
Nov 17, 2017 | 4.350 | 4.480 | 3.200 | 3.309 | 101,363 | -1.72(-34.21%) |
Nov 16, 2017 | 2.275 | 7.950 | 2.275 | 5.030 | 503,371 | +3.02(+150.25%) |
Nov 15, 2017 | 2.010 | 2.010 | 2.010 | 2.010 | 237 | -0.05(-2.24%) |
Nov 13, 2017 | 2.056 | 2.056 | 2.056 | 23 | -0.13(-5.90%) | |
Nov 10, 2017 | 2.185 | 2.185 | 2.185 | 2.185 | 157 | -0.02(-1.13%) |
Nov 06, 2017 | 2.210 | 2.210 | 2.210 | 24 | -0.01(-0.45%) | |
Nov 03, 2017 | 2.320 | 2.320 | 2.220 | 2.220 | 868 | -0.09(-4.01%) |
Oct 31, 2017 | 2.313 | 2.313 | 2.313 | 0 | +0.11(+5.12%) | |
Oct 27, 2017 | 2.200 | 2.200 | 2.200 | 26 | -0.05(-2.22%) | |
Oct 26, 2017 | 2.250 | 2.250 | 2.250 | 2.250 | 341 | +0.19(+9.22%) |
Oct 25, 2017 | 2.060 | 2.060 | 2.060 | 2.060 | 179 | -0.09(-4.17%) |
Oct 24, 2017 | 2.175 | 2.250 | 2.075 | 2.150 | 1,062 | +0.03(+1.40%) |
Oct 23, 2017 | 2.120 | 2.120 | 2.120 | 2.120 | 105 | -0.03(-1.40%) |
Oct 20, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 631 | +0.10(+4.88%) |
Oct 19, 2017 | 2.070 | 2.322 | 2.050 | 2.050 | 609 | -0.27(-11.52%) |
Oct 18, 2017 | 2.317 | 2.317 | 2.317 | 2.317 | 112 | +0.06(+2.57%) |
Oct 17, 2017 | 2.358 | 2.410 | 2.259 | 2.259 | 1,630 | -0.04(-1.61%) |
Oct 16, 2017 | 2.200 | 2.296 | 2.200 | 2.296 | 1,042 | -0.01(-0.23%) |
Oct 13, 2017 | 2.301 | 2.301 | 2.301 | 2.301 | 284 | -0.08(-3.31%) |
Oct 12, 2017 | 2.380 | 2.380 | 2.380 | 2.380 | 203 | -0.01(-0.61%) |
Oct 11, 2017 | 2.705 | 2.705 | 2.395 | 2.395 | 683 | +0.09(+4.12%) |
Oct 10, 2017 | 2.695 | 2.695 | 2.300 | 2.300 | 950 | -0.05(-2.13%) |
Oct 09, 2017 | 2.430 | 2.600 | 2.350 | 2.350 | 671 | -0.14(-5.44%) |
Oct 06, 2017 | 2.380 | 2.500 | 2.380 | 2.485 | 2,704 | +0.23(+9.96%) |
Oct 05, 2017 | 2.420 | 2.420 | 2.260 | 2.260 | 436 | +0.04(+1.81%) |
Oct 04, 2017 | 2.250 | 2.420 | 2.166 | 2.220 | 3,502 | -0.02(-0.90%) |
Oct 03, 2017 | 2.200 | 2.250 | 2.166 | 2.240 | 927 | -0.06(-2.61%) |