Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.470 | 2.470 | 2.470 | 0 | +0.34(+15.96%) | |
Dec 28, 2017 | 2.160 | 2.160 | 2.120 | 2.130 | 14,120 | -0.07(-3.18%) |
Dec 27, 2017 | 2.160 | 2.160 | 2.150 | 2.200 | 15,090 | +0.01(+0.46%) |
Dec 22, 2017 | 2.180 | 2.200 | 2.100 | 2.190 | 9,500 | -0.05(-2.23%) |
Dec 21, 2017 | 2.210 | 2.250 | 2.070 | 2.240 | 70,790 | -0.01(-0.44%) |
Dec 20, 2017 | 2.220 | 2.280 | 2.220 | 2.250 | 18,355 | -0.05(-2.17%) |
Dec 19, 2017 | 2.280 | 2.300 | 2.250 | 2.300 | 30,360 | +0.10(+4.55%) |
Dec 18, 2017 | 2.350 | 2.350 | 2.190 | 2.200 | 62,303 | -0.15(-6.38%) |
Dec 15, 2017 | 2.230 | 2.350 | 2.230 | 2.350 | 59,385 | +0.10(+4.44%) |
Dec 14, 2017 | 2.230 | 2.250 | 2.130 | 2.250 | 76,915 | +0.04(+1.81%) |
Dec 13, 2017 | 2.290 | 2.290 | 2.200 | 2.210 | 41,460 | -0.03(-1.34%) |
Dec 12, 2017 | 2.250 | 2.300 | 2.200 | 2.240 | 150,574 | +0.13(+6.16%) |
Dec 11, 2017 | 1.990 | 2.390 | 1.990 | 2.110 | 232,013 | +0.09(+4.46%) |
Dec 08, 2017 | 1.950 | 2.020 | 1.950 | 2.020 | 20,300 | +0.08(+4.12%) |
Dec 07, 2017 | 1.920 | 1.960 | 1.900 | 1.940 | 26,100 | -0.04(-2.02%) |
Dec 06, 2017 | 1.910 | 1.980 | 1.910 | 1.980 | 12,695 | +0.01(+0.51%) |
Dec 05, 2017 | 2.050 | 2.050 | 1.950 | 1.970 | 12,214 | -0.03(-1.75%) |
Dec 04, 2017 | 1.990 | 2.050 | 1.980 | 2.005 | 19,350 | -0.00(-0.25%) |
Dec 01, 2017 | 2.010 | 2.050 | 2.010 | 2.010 | 14,570 | +0.00(+0.00%) |
Nov 30, 2017 | 2.050 | 2.050 | 1.990 | 2.010 | 69,250 | +0.02(+1.01%) |
Nov 29, 2017 | 2.060 | 2.150 | 1.950 | 1.990 | 71,020 | -0.01(-0.50%) |
Nov 28, 2017 | 2.010 | 2.030 | 1.950 | 2.000 | 62,520 | -0.06(-2.91%) |
Nov 27, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 25,692 | +0.01(+0.49%) |
Nov 24, 2017 | 2.100 | 2.100 | 2.040 | 2.050 | 9,410 | +0.00(+0.00%) |
Nov 23, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 3,980 | -0.05(-2.38%) |
Nov 22, 2017 | 2.090 | 2.105 | 2.020 | 2.100 | 25,340 | +0.00(+0.00%) |
Nov 21, 2017 | 2.020 | 2.210 | 2.020 | 2.100 | 36,654 | +0.11(+5.53%) |
Nov 20, 2017 | 1.920 | 2.030 | 1.920 | 1.990 | 55,260 | +0.09(+4.74%) |
Nov 17, 2017 | 1.900 | 1.900 | 1.860 | 1.900 | 4,000 | -0.03(-1.55%) |
Nov 16, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 6,316 | -0.01(-0.52%) |
Nov 15, 2017 | 1.900 | 1.970 | 1.890 | 1.940 | 23,548 | +0.05(+2.65%) |
Nov 14, 2017 | 1.850 | 1.890 | 1.770 | 1.890 | 47,075 | -0.01(-0.53%) |
Nov 13, 2017 | 1.910 | 1.910 | 1.850 | 1.900 | 20,305 | -0.04(-2.06%) |
Nov 10, 2017 | 1.920 | 1.940 | 1.860 | 1.940 | 6,100 | +0.02(+1.04%) |
Nov 09, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 9,667 | -0.05(-2.54%) |
Nov 08, 2017 | 2.000 | 2.020 | 1.860 | 1.970 | 56,765 | -0.03(-1.50%) |
Nov 07, 2017 | 1.870 | 2.050 | 1.870 | 2.000 | 47,001 | +0.06(+3.09%) |
Nov 06, 2017 | 2.210 | 2.230 | 1.860 | 1.940 | 139,773 | -0.31(-13.78%) |
Nov 03, 2017 | 2.350 | 2.350 | 2.240 | 2.250 | 100,975 | -0.13(-5.46%) |
Nov 02, 2017 | 2.330 | 2.380 | 2.300 | 2.380 | 20,800 | +0.06(+2.59%) |
Nov 01, 2017 | 2.310 | 2.330 | 2.310 | 2.320 | 7,800 | +0.01(+0.43%) |
Oct 31, 2017 | 2.310 | 2.330 | 2.300 | 2.310 | 22,400 | +0.00(+0.00%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.300 | 2.310 | 50,500 | -0.05(-2.12%) |
Oct 27, 2017 | 2.290 | 2.360 | 2.290 | 2.360 | 19,400 | +0.06(+2.61%) |
Oct 26, 2017 | 2.360 | 2.400 | 2.280 | 2.300 | 26,317 | -0.09(-3.77%) |
Oct 25, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 4,010 | -0.03(-1.24%) |
Oct 24, 2017 | 2.390 | 2.460 | 2.220 | 2.420 | 127,214 | +0.12(+5.22%) |
Oct 23, 2017 | 2.290 | 2.390 | 2.280 | 2.300 | 21,685 | +0.05(+2.22%) |
Oct 20, 2017 | 2.300 | 2.300 | 2.230 | 2.250 | 21,791 | -0.05(-2.17%) |
Oct 19, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 12,515 | +0.00(+0.00%) |
Oct 18, 2017 | 2.240 | 2.320 | 2.240 | 2.300 | 23,050 | +0.08(+3.60%) |
Oct 17, 2017 | 2.230 | 2.230 | 2.180 | 2.220 | 23,570 | -0.06(-2.63%) |
Oct 16, 2017 | 2.300 | 2.310 | 2.240 | 2.280 | 24,240 | +0.04(+1.79%) |
Oct 13, 2017 | 2.340 | 2.350 | 2.220 | 2.240 | 16,899 | -0.15(-6.28%) |
Oct 12, 2017 | 2.400 | 2.400 | 2.310 | 2.390 | 19,001 | -0.01(-0.42%) |
Oct 11, 2017 | 2.400 | 2.400 | 2.320 | 2.400 | 23,703 | +0.04(+1.69%) |
Oct 10, 2017 | 2.350 | 2.400 | 2.270 | 2.360 | 22,885 | +0.05(+2.16%) |
Oct 06, 2017 | 2.330 | 2.380 | 2.300 | 2.310 | 37,085 | -0.01(-0.43%) |
Oct 05, 2017 | 2.260 | 2.320 | 2.210 | 2.320 | 30,001 | +0.02(+0.87%) |
Oct 04, 2017 | 2.330 | 2.390 | 2.200 | 2.300 | 72,610 | -0.12(-4.96%) |
Oct 03, 2017 | 2.420 | 2.500 | 2.150 | 2.420 | 99,449 | -0.01(-0.41%) |
Oct 02, 2017 | 2.570 | 2.570 | 2.250 | 2.430 | 115,741 | -0.17(-6.54%) |
Sep 29, 2017 | 2.850 | 2.860 | 2.600 | 2.600 | 71,099 | -0.16(-5.80%) |
Sep 28, 2017 | 2.910 | 2.910 | 2.760 | 2.760 | 44,097 | -0.14(-4.83%) |
Sep 27, 2017 | 3.000 | 3.100 | 2.840 | 2.900 | 190,819 | +0.10(+3.57%) |
Sep 26, 2017 | 2.600 | 3.000 | 2.560 | 2.800 | 245,689 | +0.32(+12.90%) |
Sep 25, 2017 | 2.340 | 2.630 | 2.340 | 2.480 | 241,670 | +0.09(+3.77%) |
Sep 22, 2017 | 2.400 | 2.400 | 2.150 | 2.390 | 90,097 | -0.01(-0.42%) |
Sep 21, 2017 | 2.300 | 2.450 | 2.200 | 2.400 | 77,668 | +0.15(+6.67%) |
Sep 20, 2017 | 2.270 | 2.300 | 2.150 | 2.250 | 49,841 | +0.02(+0.90%) |
Sep 19, 2017 | 2.110 | 2.250 | 2.110 | 2.230 | 51,636 | +0.14(+6.70%) |
Sep 18, 2017 | 1.970 | 2.090 | 1.960 | 2.090 | 48,924 | +0.14(+7.18%) |
Sep 15, 2017 | 2.030 | 2.030 | 1.950 | 1.950 | 1,375 | -0.09(-4.41%) |
Sep 14, 2017 | 2.000 | 2.040 | 1.930 | 2.040 | 21,770 | +0.04(+2.00%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.930 | 2.000 | 38,100 | +0.05(+2.56%) |
Sep 12, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 5,396 | -0.01(-0.51%) |
Sep 11, 2017 | 1.920 | 1.960 | 1.920 | 1.960 | 4,430 | +0.02(+1.03%) |
Sep 08, 2017 | 1.900 | 1.950 | 1.900 | 1.940 | 19,350 | +0.03(+1.57%) |
Sep 07, 2017 | 1.880 | 1.920 | 1.860 | 1.910 | 9,940 | -0.04(-2.05%) |
Sep 06, 2017 | 1.820 | 1.960 | 1.720 | 1.950 | 23,800 | +0.05(+2.63%) |
Sep 05, 2017 | 1.940 | 1.950 | 1.900 | 1.900 | 23,071 | -0.04(-2.06%) |
Sep 01, 2017 | 1.890 | 1.940 | 1.890 | 1.940 | 30,360 | +0.02(+1.04%) |
Aug 31, 2017 | 1.650 | 1.940 | 1.650 | 1.920 | 89,933 | +0.27(+16.36%) |
Aug 30, 2017 | 1.490 | 1.930 | 1.490 | 1.650 | 289,706 | +0.17(+11.49%) |
Aug 29, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 12,400 | +0.00(+0.00%) |
Aug 28, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 2,280 | -0.02(-1.33%) |
Aug 25, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 5,273 | +0.00(+0.00%) |
Aug 24, 2017 | 1.480 | 1.520 | 1.480 | 1.500 | 17,895 | +0.01(+0.67%) |
Aug 23, 2017 | 1.510 | 1.520 | 1.490 | 1.490 | 19,900 | -0.07(-4.49%) |
Aug 22, 2017 | 1.500 | 1.560 | 1.490 | 1.560 | 23,745 | +0.08(+5.41%) |
Aug 21, 2017 | 1.520 | 1.520 | 1.480 | 1.480 | 15,086 | +0.00(+0.00%) |
Aug 18, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 12,625 | -0.02(-1.33%) |
Aug 17, 2017 | 1.530 | 1.570 | 1.500 | 1.500 | 55,095 | -0.02(-1.32%) |
Aug 16, 2017 | 1.540 | 1.600 | 1.500 | 1.520 | 16,233 | +0.05(+3.40%) |
Aug 15, 2017 | 1.490 | 1.590 | 1.470 | 1.470 | 25,000 | -0.02(-1.34%) |
Aug 14, 2017 | 1.640 | 1.640 | 1.400 | 1.490 | 29,483 | -0.11(-6.88%) |
Aug 11, 2017 | 1.750 | 1.750 | 1.600 | 1.600 | 24,503 | -0.10(-5.88%) |
Aug 10, 2017 | 1.750 | 1.840 | 1.700 | 1.700 | 71,780 | -0.15(-8.11%) |
Aug 09, 2017 | 1.710 | 1.890 | 1.700 | 1.850 | 413,375 | +0.15(+8.82%) |
Aug 08, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 12,259 | -0.08(-4.49%) |
Aug 04, 2017 | 1.800 | 1.850 | 1.650 | 1.780 | 49,342 | -0.07(-3.78%) |
Aug 03, 2017 | 1.790 | 1.910 | 1.790 | 1.850 | 74,788 | +0.04(+2.21%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.690 | 1.810 | 48,574 | -0.05(-2.69%) |
Aug 01, 2017 | 1.990 | 1.990 | 1.860 | 1.860 | 130,886 | -0.03(-1.59%) |
Jul 31, 2017 | 1.690 | 1.990 | 1.680 | 1.890 | 132,146 | +0.29(+18.12%) |
Jul 28, 2017 | 1.500 | 1.680 | 1.500 | 1.600 | 41,825 | +0.15(+10.34%) |
Jul 27, 2017 | 1.500 | 1.500 | 1.430 | 1.450 | 74,580 | +0.00(+0.00%) |
Jul 26, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 7,005 | -0.02(-1.36%) |
Jul 25, 2017 | 1.440 | 1.500 | 1.420 | 1.470 | 17,330 | +0.08(+5.76%) |
Jul 24, 2017 | 1.480 | 1.480 | 1.350 | 1.390 | 36,875 | +0.08(+6.11%) |
Jul 21, 2017 | 1.310 | 1.360 | 1.290 | 1.310 | 20,377 | -0.06(-4.38%) |
Jul 20, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 31,930 | -0.03(-2.14%) |
Jul 19, 2017 | 1.480 | 1.500 | 1.200 | 1.400 | 76,315 | -0.10(-6.67%) |
Jul 18, 2017 | 1.600 | 1.600 | 1.420 | 1.500 | 81,945 | -0.05(-3.23%) |
Jul 17, 2017 | 1.660 | 1.660 | 1.450 | 1.550 | 65,755 | -0.09(-5.49%) |
Jul 14, 2017 | 1.700 | 1.700 | 1.600 | 1.640 | 21,320 | -0.07(-4.09%) |
Jul 13, 2017 | 1.750 | 1.850 | 1.670 | 1.710 | 25,556 | -0.05(-2.84%) |
Jul 12, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 820 | +0.00(+0.00%) |
Jul 11, 2017 | 1.790 | 1.790 | 1.750 | 1.760 | 8,350 | +0.01(+0.57%) |
Jul 10, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 19,000 | -0.07(-3.85%) |
Jul 07, 2017 | 1.780 | 1.820 | 1.780 | 1.820 | 537 | -0.04(-2.15%) |
Jul 06, 2017 | 1.870 | 1.870 | 1.860 | 1.860 | 1,500 | +0.03(+1.64%) |
Jul 05, 2017 | 1.780 | 1.830 | 1.780 | 1.830 | 1,000 | +0.00(+0.00%) |
Jul 04, 2017 | 1.770 | 1.840 | 1.770 | 1.830 | 2,200 | +0.06(+3.39%) |
Jul 03, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.860 | 1.860 | 1.770 | 1.770 | 10,470 | -0.09(-4.84%) |
Jun 29, 2017 | 1.920 | 1.920 | 1.860 | 1.860 | 3,181 | -0.12(-6.06%) |
Jun 28, 2017 | 1.990 | 1.990 | 1.860 | 1.980 | 19,782 | -0.02(-1.00%) |
Jun 27, 2017 | 2.000 | 2.000 | 1.980 | 2.000 | 8,800 | +0.04(+2.04%) |
Jun 26, 2017 | 2.200 | 2.200 | 1.950 | 1.960 | 29,470 | -0.04(-2.00%) |
Jun 23, 2017 | 1.990 | 2.050 | 1.910 | 2.000 | 71,950 | +0.05(+2.56%) |
Jun 22, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 41,750 | -0.05(-2.50%) |
Jun 21, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 6,850 | +0.05(+2.56%) |
Jun 20, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 34,630 | +0.05(+2.63%) |
Jun 19, 2017 | 1.990 | 2.010 | 1.900 | 1.900 | 9,782 | +0.02(+1.06%) |
Jun 16, 2017 | 1.880 | 1.920 | 1.800 | 1.880 | 257,576 | -0.02(-1.05%) |
Jun 15, 2017 | 1.950 | 1.950 | 1.740 | 1.900 | 221,577 | -0.07(-3.55%) |
Jun 14, 2017 | 2.240 | 2.250 | 1.410 | 1.970 | 466,363 | -0.28(-12.44%) |
Jun 13, 2017 | 2.370 | 2.370 | 2.250 | 2.250 | 32,754 | -0.09(-3.85%) |
Jun 12, 2017 | 2.400 | 2.400 | 2.340 | 2.340 | 31,892 | +0.04(+1.74%) |
Jun 09, 2017 | 2.400 | 2.400 | 2.260 | 2.300 | 46,496 | -0.06(-2.54%) |
Jun 08, 2017 | 2.400 | 2.500 | 2.350 | 2.360 | 99,497 | +0.01(+0.43%) |