Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
Dec 28, 2017 | 1.900 | 2.030 | 1.890 | 2.000 | 789,401 | +0.10(+5.26%) |
Dec 27, 2017 | 1.850 | 1.920 | 1.850 | 1.900 | 266,007 | +0.03(+1.60%) |
Dec 26, 2017 | 1.930 | 1.960 | 1.860 | 1.870 | 505,070 | -0.06(-3.11%) |
Dec 22, 2017 | 1.960 | 1.970 | 1.905 | 1.930 | 391,731 | -0.03(-1.53%) |
Dec 21, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 346,106 | -0.01(-0.51%) |
Dec 20, 2017 | 1.960 | 1.993 | 1.960 | 1.970 | 306,707 | -0.01(-0.51%) |
Dec 19, 2017 | 2.060 | 2.070 | 1.961 | 1.980 | 950,864 | -0.09(-4.35%) |
Dec 18, 2017 | 2.070 | 2.170 | 2.030 | 2.070 | 856,945 | +0.05(+2.48%) |
Dec 15, 2017 | 2.000 | 2.035 | 1.980 | 2.020 | 449,827 | +0.02(+1.00%) |
Dec 14, 2017 | 2.000 | 2.030 | 1.970 | 2.000 | 585,142 | -0.02(-0.99%) |
Dec 13, 2017 | 2.030 | 2.080 | 2.010 | 2.020 | 359,710 | -0.03(-1.46%) |
Dec 12, 2017 | 2.130 | 2.149 | 2.020 | 2.050 | 429,534 | -0.06(-2.84%) |
Dec 11, 2017 | 2.160 | 2.189 | 2.110 | 2.110 | 370,412 | -0.05(-2.31%) |
Dec 08, 2017 | 2.160 | 2.215 | 2.150 | 2.160 | 305,242 | +0.00(+0.00%) |
Dec 07, 2017 | 2.160 | 2.190 | 2.120 | 2.160 | 570,775 | -0.01(-0.46%) |
Dec 06, 2017 | 2.210 | 2.360 | 2.110 | 2.170 | 1,454,090 | -0.07(-3.13%) |
Dec 05, 2017 | 2.070 | 2.380 | 2.060 | 2.240 | 1,678,033 | +0.15(+7.18%) |
Dec 04, 2017 | 2.200 | 2.040 | 2.090 | 2,653,636 | +0.20(+10.58%) | |
Dec 01, 2017 | 1.920 | 1.933 | 1.860 | 1.890 | 656,510 | -0.03(-1.56%) |
Nov 30, 2017 | 2.060 | 2.060 | 1.900 | 1.920 | 1,120,240 | -0.10(-4.95%) |
Nov 29, 2017 | 1.800 | 2.100 | 1.800 | 2.020 | 2,041,953 | +0.25(+14.12%) |
Nov 28, 2017 | 1.770 | 1.810 | 1.760 | 1.770 | 383,986 | +0.00(+0.00%) |
Nov 27, 2017 | 1.800 | 1.830 | 1.730 | 1.770 | 761,591 | +0.00(+0.00%) |
Nov 24, 2017 | 1.760 | 1.806 | 1.750 | 1.770 | 365,910 | +0.04(+2.31%) |
Nov 22, 2017 | 1.700 | 1.760 | 1.695 | 1.730 | 585,746 | +0.01(+0.58%) |
Nov 21, 2017 | 1.740 | 1.760 | 1.700 | 1.720 | 447,380 | -0.02(-1.15%) |
Nov 20, 2017 | 1.760 | 1.760 | 1.680 | 1.740 | 410,756 | +0.01(+0.58%) |
Nov 17, 2017 | 1.750 | 1.790 | 1.710 | 1.730 | 654,949 | -0.03(-1.70%) |
Nov 16, 2017 | 1.690 | 1.770 | 1.690 | 1.760 | 554,227 | +0.07(+4.14%) |
Nov 15, 2017 | 1.700 | 1.710 | 1.640 | 1.690 | 357,455 | +0.00(+0.00%) |
Nov 14, 2017 | 1.730 | 1.827 | 1.680 | 1.690 | 713,956 | -0.06(-3.43%) |
Nov 13, 2017 | 1.680 | 1.770 | 1.660 | 1.750 | 959,579 | +0.06(+3.55%) |
Nov 10, 2017 | 1.700 | 1.729 | 1.640 | 1.690 | 1,015,321 | -0.02(-1.17%) |
Nov 09, 2017 | 1.760 | 1.790 | 1.700 | 1.710 | 673,816 | -0.06(-3.39%) |
Nov 08, 2017 | 1.850 | 1.900 | 1.760 | 1.770 | 768,935 | -0.08(-4.32%) |
Nov 07, 2017 | 1.850 | 1.910 | 1.770 | 1.850 | 677,588 | +0.00(+0.00%) |
Nov 06, 2017 | 1.870 | 1.940 | 1.820 | 1.850 | 1,602,016 | -0.23(-11.06%) |
Nov 03, 2017 | 2.080 | 2.110 | 2.062 | 2.080 | 452,232 | +0.02(+0.97%) |
Nov 02, 2017 | 2.080 | 2.120 | 2.010 | 2.060 | 1,195,236 | -0.03(-1.44%) |
Nov 01, 2017 | 2.150 | 2.240 | 2.090 | 2.090 | 505,465 | -0.06(-2.79%) |
Oct 31, 2017 | 2.070 | 2.220 | 2.048 | 2.150 | 1,053,042 | +0.07(+3.37%) |
Oct 30, 2017 | 2.090 | 2.120 | 2.070 | 2.080 | 348,127 | -0.01(-0.48%) |
Oct 27, 2017 | 2.110 | 2.140 | 2.080 | 2.090 | 136,002 | +0.00(+0.00%) |
Oct 26, 2017 | 2.080 | 2.110 | 2.065 | 2.090 | 229,341 | -0.02(-0.95%) |
Oct 25, 2017 | 2.020 | 2.140 | 2.010 | 2.110 | 476,941 | +0.06(+2.93%) |
Oct 24, 2017 | 2.040 | 2.090 | 2.010 | 2.050 | 147,291 | +0.00(+0.00%) |
Oct 23, 2017 | 2.090 | 2.100 | 2.030 | 2.050 | 310,639 | -0.06(-2.84%) |
Oct 20, 2017 | 2.060 | 2.180 | 2.050 | 2.110 | 395,168 | +0.05(+2.43%) |
Oct 19, 2017 | 2.030 | 2.070 | 1.980 | 2.060 | 317,404 | +0.01(+0.49%) |
Oct 18, 2017 | 2.030 | 2.120 | 2.010 | 2.050 | 313,038 | +0.02(+0.99%) |
Oct 17, 2017 | 1.980 | 2.050 | 1.980 | 2.030 | 295,813 | +0.05(+2.53%) |
Oct 16, 2017 | 2.030 | 2.030 | 1.980 | 1.980 | 388,290 | -0.06(-2.94%) |
Oct 13, 2017 | 2.050 | 2.060 | 2.030 | 2.040 | 62,630 | +0.01(+0.49%) |
Oct 12, 2017 | 2.070 | 2.080 | 2.020 | 2.030 | 126,944 | -0.04(-1.93%) |
Oct 11, 2017 | 2.080 | 2.090 | 2.020 | 2.070 | 195,311 | +0.02(+0.98%) |
Oct 10, 2017 | 2.060 | 2.090 | 2.020 | 2.050 | 196,770 | +0.02(+0.99%) |
Oct 09, 2017 | 2.070 | 2.090 | 2.010 | 2.030 | 105,610 | -0.04(-1.93%) |
Oct 06, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 195,432 | -0.08(-3.72%) |
Oct 05, 2017 | 2.030 | 2.200 | 2.030 | 2.150 | 335,805 | +0.11(+5.39%) |
Oct 04, 2017 | 2.020 | 2.090 | 2.010 | 2.040 | 147,366 | +0.02(+0.99%) |
Oct 03, 2017 | 2.060 | 2.060 | 2.010 | 2.020 | 178,800 | -0.04(-1.94%) |