Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.08(-3.21%) | |
Dec 28, 2017 | 2.460 | 2.510 | 2.396 | 2.490 | 508,096 | +0.04(+1.63%) |
Dec 27, 2017 | 2.430 | 2.529 | 2.420 | 2.450 | 224,839 | +0.03(+1.24%) |
Dec 26, 2017 | 2.470 | 2.500 | 2.390 | 2.420 | 741,590 | -0.11(-4.35%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.510 | 2.530 | 457,907 | -0.02(-0.78%) |
Dec 21, 2017 | 2.500 | 2.570 | 2.465 | 2.550 | 616,537 | +0.03(+1.19%) |
Dec 20, 2017 | 2.470 | 2.610 | 2.450 | 2.520 | 719,793 | +0.05(+2.02%) |
Dec 19, 2017 | 2.560 | 2.644 | 2.450 | 2.470 | 1,128,385 | -0.09(-3.52%) |
Dec 18, 2017 | 2.820 | 2.870 | 2.550 | 2.560 | 1,246,996 | -0.24(-8.57%) |
Dec 15, 2017 | 2.700 | 2.880 | 2.670 | 2.800 | 809,316 | +0.10(+3.70%) |
Dec 14, 2017 | 2.680 | 2.750 | 2.670 | 2.700 | 528,924 | +0.04(+1.50%) |
Dec 13, 2017 | 2.700 | 2.730 | 2.650 | 2.660 | 810,504 | -0.06(-2.21%) |
Dec 12, 2017 | 2.710 | 2.770 | 2.670 | 2.720 | 606,270 | +0.02(+0.74%) |
Dec 11, 2017 | 2.780 | 2.850 | 2.680 | 2.700 | 672,365 | -0.07(-2.53%) |
Dec 08, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 414,922 | -0.03(-1.07%) |
Dec 07, 2017 | 2.720 | 2.930 | 2.720 | 2.800 | 1,100,046 | +0.10(+3.70%) |
Dec 06, 2017 | 2.730 | 2.870 | 2.695 | 2.700 | 666,555 | -0.06(-2.17%) |
Dec 05, 2017 | 2.650 | 2.879 | 2.650 | 2.760 | 811,091 | +0.11(+4.15%) |
Dec 04, 2017 | 2.940 | 3.000 | 2.550 | 2.650 | 1,431,622 | -0.25(-8.62%) |
Dec 01, 2017 | 2.880 | 3.000 | 2.810 | 2.900 | 976,940 | +0.00(+0.00%) |
Nov 30, 2017 | 2.890 | 3.180 | 2.860 | 2.900 | 1,483,086 | +0.03(+1.05%) |
Nov 29, 2017 | 3.100 | 3.450 | 2.825 | 2.870 | 3,170,067 | -0.27(-8.60%) |
Nov 28, 2017 | 3.010 | 3.270 | 2.850 | 3.140 | 1,764,036 | +0.14(+4.67%) |
Nov 27, 2017 | 2.720 | 3.030 | 2.700 | 3.000 | 2,485,003 | +0.34(+12.78%) |
Nov 24, 2017 | 2.850 | 2.850 | 2.630 | 2.660 | 530,449 | -0.15(-5.34%) |
Nov 22, 2017 | 2.820 | 2.970 | 2.730 | 2.810 | 842,556 | +0.03(+1.08%) |
Nov 21, 2017 | 2.570 | 2.810 | 2.560 | 2.780 | 1,041,705 | +0.22(+8.81%) |
Nov 20, 2017 | 2.830 | 2.870 | 2.270 | 2.555 | 1,621,105 | -0.21(-7.76%) |
Nov 17, 2017 | 2.800 | 3.180 | 2.760 | 2.770 | 2,961,351 | -0.01(-0.36%) |
Nov 16, 2017 | 2.600 | 2.980 | 2.320 | 2.780 | 2,203,472 | +0.17(+6.51%) |
Nov 15, 2017 | 2.370 | 2.720 | 2.310 | 2.610 | 1,911,173 | +0.24(+10.13%) |
Nov 14, 2017 | 2.320 | 2.440 | 2.280 | 2.370 | 1,055,950 | +0.05(+2.16%) |
Nov 13, 2017 | 1.980 | 2.360 | 1.960 | 2.320 | 2,164,733 | +0.35(+18.07%) |
Nov 10, 2017 | 1.840 | 2.100 | 1.810 | 1.965 | 1,900,341 | +0.14(+7.38%) |
Nov 09, 2017 | 1.690 | 1.873 | 1.690 | 1.830 | 1,385,605 | +0.08(+4.57%) |
Nov 08, 2017 | 1.610 | 1.820 | 1.560 | 1.750 | 3,198,165 | +0.29(+19.86%) |
Nov 07, 2017 | 1.510 | 1.520 | 1.410 | 1.460 | 839,122 | -0.03(-2.01%) |
Nov 06, 2017 | 1.500 | 1.530 | 1.470 | 1.490 | 533,024 | +0.01(+0.68%) |
Nov 03, 2017 | 1.440 | 1.500 | 1.400 | 1.480 | 292,652 | +0.03(+2.07%) |
Nov 02, 2017 | 1.400 | 1.468 | 1.370 | 1.450 | 390,300 | +0.05(+3.57%) |
Nov 01, 2017 | 1.530 | 1.530 | 1.380 | 1.400 | 406,058 | -0.13(-8.50%) |
Oct 31, 2017 | 1.500 | 1.550 | 1.450 | 1.530 | 519,141 | +0.04(+2.68%) |
Oct 30, 2017 | 1.420 | 1.500 | 1.398 | 1.490 | 951,943 | +0.13(+9.56%) |
Oct 27, 2017 | 1.320 | 1.410 | 1.320 | 1.360 | 598,152 | +0.04(+3.03%) |
Oct 26, 2017 | 1.280 | 1.320 | 1.280 | 1.320 | 117,972 | +0.05(+3.94%) |
Oct 25, 2017 | 1.320 | 1.366 | 1.260 | 1.270 | 300,052 | -0.06(-4.51%) |
Oct 24, 2017 | 1.420 | 1.320 | 1.330 | 657,966 | +0.01(+0.76%) | |
Oct 23, 2017 | 1.370 | 1.380 | 1.301 | 1.320 | 245,503 | -0.05(-3.65%) |
Oct 20, 2017 | 1.287 | 1.370 | 1.287 | 1.370 | 311,761 | +0.08(+6.20%) |
Oct 19, 2017 | 1.280 | 1.290 | 1.240 | 1.290 | 383,777 | +0.03(+2.38%) |
Oct 18, 2017 | 1.380 | 1.393 | 1.250 | 1.260 | 602,910 | -0.11(-8.03%) |
Oct 17, 2017 | 1.430 | 1.430 | 1.330 | 1.370 | 492,486 | -0.04(-2.84%) |
Oct 16, 2017 | 1.400 | 1.440 | 1.380 | 1.410 | 248,981 | +0.02(+1.44%) |
Oct 13, 2017 | 1.400 | 1.430 | 1.350 | 1.390 | 311,122 | -0.02(-1.42%) |
Oct 12, 2017 | 1.400 | 1.500 | 1.380 | 1.410 | 532,453 | +0.01(+0.71%) |
Oct 11, 2017 | 1.370 | 1.430 | 1.360 | 1.400 | 276,367 | +0.02(+1.45%) |
Oct 10, 2017 | 1.410 | 1.430 | 1.330 | 1.380 | 1,004,380 | -0.05(-3.50%) |
Oct 09, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 529,187 | -0.06(-4.03%) |
Oct 06, 2017 | 1.510 | 1.526 | 1.450 | 1.490 | 281,611 | -0.04(-2.61%) |
Oct 05, 2017 | 1.500 | 1.550 | 1.430 | 1.530 | 485,352 | +0.01(+0.66%) |
Oct 04, 2017 | 1.600 | 1.610 | 1.520 | 1.520 | 387,850 | -0.07(-4.40%) |
Oct 03, 2017 | 1.530 | 1.630 | 1.530 | 1.590 | 1,181,578 | +0.06(+3.92%) |