Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.831 | 2.840 | 2.778 | 2.796 | 322,560 | -0.02(-0.63%) |
Dec 27, 2017 | 2.770 | 2.901 | 2.726 | 2.814 | 267,620 | +0.03(+0.95%) |
Dec 26, 2017 | 2.831 | 2.858 | 2.761 | 2.787 | 259,296 | -0.04(-1.25%) |
Dec 22, 2017 | 2.858 | 2.875 | 2.809 | 2.822 | 201,133 | -0.04(-1.23%) |
Dec 21, 2017 | 2.814 | 2.906 | 2.805 | 2.858 | 293,123 | +0.04(+1.56%) |
Dec 20, 2017 | 2.884 | 2.945 | 2.805 | 2.814 | 383,496 | -0.10(-3.32%) |
Dec 19, 2017 | 2.901 | 2.994 | 2.875 | 2.910 | 463,855 | +0.02(+0.61%) |
Dec 18, 2017 | 2.814 | 2.998 | 2.814 | 2.893 | 634,497 | +0.08(+2.81%) |
Dec 15, 2017 | 2.770 | 2.893 | 2.770 | 2.814 | 701,099 | +0.04(+1.59%) |
Dec 14, 2017 | 2.761 | 2.893 | 2.726 | 2.770 | 347,912 | -0.01(-0.32%) |
Dec 13, 2017 | 2.901 | 2.910 | 2.743 | 2.778 | 796,450 | -0.14(-4.82%) |
Dec 12, 2017 | 2.954 | 3.077 | 2.901 | 2.919 | 471,953 | -0.05(-1.78%) |
Dec 11, 2017 | 2.770 | 2.989 | 2.752 | 2.972 | 615,635 | +0.20(+7.30%) |
Dec 08, 2017 | 2.717 | 2.800 | 2.708 | 2.770 | 290,274 | +0.00(+0.00%) |
Dec 07, 2017 | 2.664 | 2.792 | 2.603 | 258,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.726 | 2.743 | 2.638 | 2.664 | 388,276 | -0.05(-1.94%) |
Dec 05, 2017 | 2.858 | 2.919 | 2.690 | 2.717 | 642,324 | -0.21(-7.21%) |
Dec 04, 2017 | 2.840 | 2.989 | 2.796 | 2.928 | 451,056 | +0.07(+2.46%) |
Dec 01, 2017 | 2.822 | 2.875 | 2.752 | 2.858 | 511,479 | +0.07(+2.52%) |
Nov 30, 2017 | 2.734 | 2.787 | 2.708 | 2.787 | 313,009 | +0.11(+3.93%) |
Nov 29, 2017 | 2.726 | 2.778 | 2.664 | 2.682 | 246,984 | -0.04(-1.61%) |
Nov 28, 2017 | 2.726 | 2.774 | 2.655 | 2.726 | 300,207 | +0.01(+0.32%) |
Nov 27, 2017 | 2.814 | 2.840 | 2.708 | 2.717 | 368,023 | -0.10(-3.44%) |
Nov 24, 2017 | 2.831 | 2.831 | 2.780 | 2.814 | 239,658 | +0.01(+0.31%) |
Nov 22, 2017 | 2.796 | 2.840 | 2.770 | 2.805 | 288,063 | +0.03(+0.95%) |
Nov 21, 2017 | 2.901 | 2.963 | 2.756 | 2.778 | 609,369 | -0.10(-3.36%) |
Nov 20, 2017 | 2.805 | 2.954 | 2.770 | 2.875 | 386,191 | +0.01(+0.31%) |
Nov 17, 2017 | 2.638 | 2.893 | 2.629 | 2.866 | 725,371 | +0.23(+8.67%) |
Nov 16, 2017 | 2.699 | 2.699 | 2.594 | 2.638 | 602,300 | -0.05(-1.96%) |
Nov 15, 2017 | 2.682 | 2.814 | 2.620 | 2.690 | 581,663 | -0.09(-3.16%) |
Nov 14, 2017 | 3.033 | 3.033 | 2.699 | 2.778 | 861,107 | -0.25(-8.41%) |
Nov 13, 2017 | 2.998 | 3.069 | 2.884 | 3.033 | 474,974 | +0.01(+0.29%) |
Nov 10, 2017 | 3.042 | 3.086 | 2.972 | 3.025 | 523,805 | -0.04(-1.15%) |
Nov 09, 2017 | 3.025 | 3.060 | 2.945 | 3.060 | 1,286,325 | -0.03(-0.85%) |
Nov 08, 2017 | 3.156 | 3.156 | 3.007 | 3.086 | 441,166 | -0.06(-1.96%) |
Nov 07, 2017 | 3.174 | 3.280 | 3.095 | 3.148 | 816,921 | -0.01(-0.28%) |
Nov 06, 2017 | 3.051 | 3.332 | 3.051 | 3.156 | 2,228,637 | +0.11(+3.76%) |
Nov 03, 2017 | 3.007 | 3.095 | 2.963 | 3.042 | 638,828 | +0.04(+1.17%) |
Nov 02, 2017 | 2.998 | 3.051 | 2.954 | 3.007 | 452,213 | +0.02(+0.59%) |
Nov 01, 2017 | 3.148 | 3.165 | 2.919 | 2.989 | 764,726 | -0.13(-4.23%) |
Oct 31, 2017 | 3.007 | 3.139 | 2.939 | 3.121 | 661,908 | +0.12(+4.11%) |
Oct 30, 2017 | 3.033 | 3.086 | 2.937 | 2.998 | 729,418 | -0.04(-1.16%) |
Oct 27, 2017 | 2.893 | 3.033 | 2.875 | 3.033 | 614,656 | +0.14(+4.86%) |
Oct 26, 2017 | 2.858 | 2.919 | 2.831 | 2.893 | 326,614 | +0.04(+1.54%) |
Oct 25, 2017 | 2.805 | 2.893 | 2.761 | 2.849 | 520,990 | -0.04(-1.22%) |
Oct 24, 2017 | 2.910 | 2.972 | 2.875 | 2.884 | 505,220 | -0.03(-0.91%) |
Oct 23, 2017 | 2.858 | 2.939 | 2.858 | 2.910 | 430,755 | +0.02(+0.61%) |
Oct 20, 2017 | 2.858 | 2.954 | 2.822 | 2.893 | 607,399 | +0.04(+1.54%) |
Oct 19, 2017 | 2.708 | 2.862 | 2.673 | 2.849 | 513,210 | +0.11(+3.85%) |
Oct 18, 2017 | 2.752 | 2.778 | 2.655 | 2.743 | 270,143 | -0.01(-0.32%) |
Oct 17, 2017 | 2.910 | 2.919 | 2.726 | 2.752 | 500,159 | -0.10(-3.40%) |
Oct 16, 2017 | 2.796 | 2.884 | 2.761 | 2.849 | 566,373 | +0.08(+2.86%) |
Oct 13, 2017 | 2.655 | 2.787 | 2.620 | 2.770 | 537,429 | +0.13(+5.00%) |
Oct 12, 2017 | 2.585 | 2.655 | 2.532 | 2.638 | 585,131 | +0.11(+4.53%) |
Oct 11, 2017 | 2.603 | 2.673 | 2.510 | 2.523 | 343,190 | -0.09(-3.37%) |
Oct 10, 2017 | 2.576 | 2.699 | 2.550 | 2.611 | 421,099 | +0.08(+3.12%) |
Oct 09, 2017 | 2.629 | 2.647 | 2.479 | 2.532 | 475,567 | -0.09(-3.36%) |
Oct 06, 2017 | 2.726 | 2.761 | 2.607 | 2.620 | 419,034 | -0.08(-2.93%) |
Oct 05, 2017 | 2.664 | 2.726 | 2.620 | 2.699 | 445,297 | +0.10(+3.72%) |
Oct 04, 2017 | 2.655 | 2.726 | 2.554 | 2.603 | 573,985 | -0.04(-1.33%) |
Oct 03, 2017 | 2.515 | 2.638 | 2.497 | 2.638 | 470,751 | +0.12(+4.89%) |