Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.38%) | |
Dec 28, 2017 | 2.660 | 2.670 | 2.640 | 2.660 | 2,828,242 | -0.01(-0.37%) |
Dec 27, 2017 | 2.705 | 2.710 | 2.650 | 2.670 | 4,108,354 | -0.06(-2.20%) |
Dec 26, 2017 | 2.770 | 2.770 | 2.710 | 2.730 | 3,175,853 | -0.04(-1.44%) |
Dec 22, 2017 | 2.850 | 2.850 | 2.750 | 2.770 | 3,495,440 | -0.06(-2.12%) |
Dec 21, 2017 | 2.830 | 3.000 | 2.750 | 2.830 | 10,414,947 | +0.10(+3.47%) |
Dec 20, 2017 | 2.775 | 2.790 | 2.730 | 2.735 | 1,860,517 | -0.02(-0.55%) |
Dec 19, 2017 | 2.750 | 2.845 | 2.730 | 2.750 | 1,658,535 | -0.01(-0.36%) |
Dec 18, 2017 | 2.681 | 2.850 | 2.670 | 2.760 | 5,906,932 | +0.06(+2.22%) |
Dec 15, 2017 | 2.695 | 2.730 | 2.650 | 2.700 | 2,524,866 | +0.01(+0.37%) |
Dec 14, 2017 | 2.715 | 2.740 | 2.680 | 2.690 | 3,211,215 | -0.03(-1.02%) |
Dec 13, 2017 | 2.720 | 2.760 | 2.700 | 2.718 | 1,923,876 | -0.00(-0.08%) |
Dec 12, 2017 | 2.735 | 2.770 | 2.710 | 2.720 | 2,263,344 | -0.02(-0.65%) |
Dec 11, 2017 | 2.765 | 2.790 | 2.700 | 2.738 | 3,027,124 | -0.05(-1.87%) |
Dec 08, 2017 | 2.900 | 2.940 | 2.750 | 2.790 | 4,530,781 | -0.08(-2.79%) |
Dec 07, 2017 | 3.000 | 3.100 | 2.680 | 2.870 | 10,425,780 | -0.09(-3.04%) |
Dec 06, 2017 | 2.980 | 3.010 | 2.900 | 2.960 | 3,256,989 | -0.01(-0.41%) |
Dec 05, 2017 | 2.970 | 3.000 | 2.925 | 2.972 | 1,623,995 | +0.00(+0.08%) |
Dec 04, 2017 | 2.895 | 3.000 | 2.890 | 2.970 | 2,732,101 | +0.08(+2.77%) |
Dec 01, 2017 | 2.990 | 3.030 | 2.870 | 2.890 | 3,458,030 | -0.13(-4.30%) |
Nov 30, 2017 | 3.031 | 3.090 | 2.910 | 3.020 | 6,645,594 | +0.06(+2.03%) |
Nov 29, 2017 | 2.820 | 3.040 | 2.810 | 2.960 | 8,264,459 | +0.22(+8.03%) |
Nov 28, 2017 | 2.710 | 2.750 | 2.630 | 2.740 | 3,794,823 | +0.04(+1.48%) |
Nov 27, 2017 | 2.690 | 2.710 | 2.670 | 2.700 | 2,625,639 | +0.00(+0.00%) |
Nov 24, 2017 | 2.745 | 2.750 | 2.700 | 2.700 | 1,050,749 | -0.05(-1.82%) |
Nov 22, 2017 | 2.745 | 2.820 | 2.740 | 2.750 | 1,960,234 | -0.01(-0.36%) |
Nov 21, 2017 | 2.685 | 2.782 | 2.680 | 2.760 | 3,318,751 | +0.06(+2.22%) |
Nov 20, 2017 | 2.775 | 2.780 | 2.680 | 2.700 | 3,867,923 | -0.08(-2.88%) |
Nov 17, 2017 | 2.795 | 2.850 | 2.770 | 2.780 | 3,031,121 | -0.03(-1.07%) |
Nov 16, 2017 | 2.910 | 2.920 | 2.800 | 2.810 | 4,457,842 | -0.12(-4.10%) |
Nov 15, 2017 | 2.925 | 2.950 | 2.880 | 2.930 | 2,939,756 | -0.01(-0.34%) |
Nov 14, 2017 | 2.910 | 2.980 | 2.900 | 2.940 | 1,725,758 | +0.03(+1.03%) |
Nov 13, 2017 | 2.910 | 2.951 | 2.880 | 2.910 | 2,406,522 | -0.06(-2.02%) |
Nov 10, 2017 | 2.911 | 2.970 | 2.890 | 2.970 | 1,422,284 | +0.03(+1.02%) |
Nov 09, 2017 | 2.890 | 2.940 | 2.870 | 2.940 | 2,212,001 | +0.06(+2.08%) |
Nov 08, 2017 | 2.870 | 2.950 | 2.860 | 2.880 | 2,227,558 | -0.02(-0.69%) |
Nov 07, 2017 | 2.995 | 3.000 | 2.860 | 2.900 | 5,062,614 | -0.11(-3.65%) |
Nov 06, 2017 | 3.030 | 3.080 | 2.990 | 3.010 | 1,880,612 | -0.03(-0.99%) |
Nov 03, 2017 | 3.100 | 3.110 | 3.030 | 3.040 | 2,415,448 | -0.06(-1.94%) |
Nov 02, 2017 | 3.145 | 3.170 | 3.080 | 3.100 | 2,790,071 | -0.05(-1.59%) |
Nov 01, 2017 | 3.170 | 3.200 | 3.140 | 3.150 | 1,342,432 | -0.02(-0.63%) |
Oct 31, 2017 | 3.155 | 3.190 | 3.120 | 3.170 | 1,500,670 | +0.01(+0.32%) |
Oct 30, 2017 | 3.115 | 3.200 | 3.100 | 3.160 | 3,193,243 | +0.04(+1.28%) |
Oct 27, 2017 | 3.095 | 3.120 | 3.080 | 3.120 | 2,232,046 | +0.03(+0.97%) |
Oct 26, 2017 | 3.095 | 3.120 | 3.085 | 3.090 | 1,322,710 | -0.00(-0.03%) |
Oct 25, 2017 | 3.080 | 3.100 | 3.060 | 3.091 | 1,642,592 | +0.01(+0.36%) |
Oct 24, 2017 | 3.095 | 3.130 | 3.070 | 3.080 | 1,877,827 | -0.01(-0.32%) |
Oct 23, 2017 | 3.115 | 3.130 | 3.060 | 3.090 | 2,811,065 | -0.01(-0.32%) |
Oct 20, 2017 | 3.055 | 3.130 | 3.050 | 3.100 | 3,973,544 | +0.03(+0.98%) |
Oct 19, 2017 | 3.075 | 3.080 | 3.010 | 3.070 | 2,018,802 | -0.03(-0.97%) |
Oct 18, 2017 | 3.010 | 3.100 | 3.000 | 3.100 | 2,114,768 | +0.08(+2.65%) |
Oct 17, 2017 | 3.131 | 3.150 | 2.990 | 3.020 | 4,358,074 | -0.15(-4.73%) |
Oct 16, 2017 | 3.300 | 3.310 | 3.120 | 3.170 | 5,714,613 | -0.07(-2.16%) |
Oct 13, 2017 | 3.185 | 3.280 | 3.180 | 3.240 | 6,819,474 | +0.06(+1.89%) |
Oct 12, 2017 | 3.045 | 3.190 | 3.000 | 3.180 | 4,693,354 | +0.13(+4.26%) |
Oct 11, 2017 | 3.070 | 3.120 | 3.040 | 3.050 | 4,792,072 | -0.02(-0.65%) |
Oct 10, 2017 | 3.095 | 3.150 | 3.050 | 3.070 | 5,341,160 | -0.01(-0.32%) |
Oct 09, 2017 | 3.065 | 3.160 | 3.010 | 3.080 | 3,737,200 | +0.00(+0.16%) |
Oct 06, 2017 | 2.985 | 3.100 | 2.950 | 3.075 | 5,262,139 | +0.12(+3.89%) |
Oct 05, 2017 | 2.955 | 2.960 | 2.860 | 2.960 | 4,682,870 | +0.00(+0.00%) |
Oct 04, 2017 | 3.135 | 3.140 | 2.950 | 2.960 | 8,218,740 | -0.20(-6.33%) |
Oct 03, 2017 | 3.175 | 3.280 | 3.080 | 3.160 | 13,368,962 | +0.01(+0.32%) |