Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.160 | 2.160 | 2.160 | 0 | -0.24(-10.00%) | |
Dec 28, 2017 | 2.400 | 2.510 | 2.320 | 2.400 | 334,751 | +0.02(+0.84%) |
Dec 27, 2017 | 2.430 | 2.430 | 2.360 | 2.380 | 118,005 | +0.02(+0.85%) |
Dec 26, 2017 | 2.340 | 2.410 | 2.280 | 2.360 | 149,594 | +0.05(+2.16%) |
Dec 22, 2017 | 2.450 | 2.450 | 2.250 | 2.310 | 225,605 | -0.07(-2.94%) |
Dec 21, 2017 | 2.310 | 2.430 | 2.290 | 2.380 | 89,640 | +0.06(+2.59%) |
Dec 20, 2017 | 2.320 | 2.410 | 2.300 | 2.320 | 169,183 | +0.01(+0.43%) |
Dec 19, 2017 | 2.530 | 2.540 | 2.300 | 2.310 | 300,966 | -0.18(-7.23%) |
Dec 18, 2017 | 2.510 | 2.600 | 2.430 | 2.490 | 284,259 | +0.06(+2.47%) |
Dec 15, 2017 | 2.460 | 2.480 | 2.271 | 2.430 | 356,013 | +0.04(+1.67%) |
Dec 14, 2017 | 2.500 | 2.550 | 2.370 | 2.390 | 194,583 | -0.05(-2.05%) |
Dec 13, 2017 | 2.440 | 2.520 | 2.420 | 2.440 | 179,621 | +0.02(+0.78%) |
Dec 12, 2017 | 2.380 | 2.500 | 2.350 | 2.421 | 186,106 | +0.07(+3.02%) |
Dec 11, 2017 | 2.270 | 2.430 | 2.180 | 2.350 | 246,198 | +0.08(+3.52%) |
Dec 08, 2017 | 2.300 | 2.320 | 2.030 | 2.270 | 493,344 | +0.02(+1.11%) |
Dec 07, 2017 | 2.320 | 2.360 | 2.240 | 2.245 | 274,777 | -0.04(-1.97%) |
Dec 06, 2017 | 2.650 | 2.650 | 2.231 | 2.290 | 652,229 | -0.32(-12.26%) |
Dec 05, 2017 | 2.290 | 2.690 | 2.250 | 2.610 | 1,919,457 | +0.37(+16.52%) |
Dec 04, 2017 | 2.150 | 2.390 | 2.140 | 2.240 | 396,986 | +0.10(+4.67%) |
Dec 01, 2017 | 2.040 | 2.150 | 2.010 | 2.140 | 461,869 | +0.11(+5.42%) |
Nov 30, 2017 | 1.940 | 2.080 | 1.890 | 2.030 | 296,914 | +0.14(+7.41%) |
Nov 29, 2017 | 1.970 | 1.970 | 1.890 | 1.890 | 390,179 | -0.04(-2.07%) |
Nov 28, 2017 | 2.160 | 2.196 | 1.900 | 1.930 | 568,503 | -0.22(-10.23%) |
Nov 27, 2017 | 1.900 | 2.400 | 1.900 | 2.150 | 1,627,014 | +0.24(+12.57%) |
Nov 24, 2017 | 1.920 | 1.950 | 1.900 | 1.910 | 111,167 | +0.02(+1.06%) |
Nov 22, 2017 | 1.920 | 1.960 | 1.880 | 1.890 | 293,390 | -0.02(-1.05%) |
Nov 21, 2017 | 1.920 | 1.970 | 1.910 | 1.910 | 199,781 | -0.01(-0.52%) |
Nov 20, 2017 | 1.990 | 2.037 | 1.920 | 1.920 | 148,269 | -0.08(-4.00%) |
Nov 17, 2017 | 2.050 | 2.050 | 1.960 | 2.000 | 207,262 | +0.02(+1.01%) |
Nov 16, 2017 | 1.900 | 2.090 | 1.893 | 1.980 | 528,657 | +0.06(+3.13%) |
Nov 15, 2017 | 1.930 | 1.970 | 1.870 | 1.920 | 157,503 | -0.02(-1.03%) |
Nov 14, 2017 | 2.020 | 2.020 | 1.842 | 1.940 | 485,378 | -0.08(-3.83%) |
Nov 13, 2017 | 2.100 | 2.118 | 2.010 | 2.017 | 204,221 | -0.07(-3.48%) |
Nov 10, 2017 | 2.100 | 2.200 | 2.070 | 2.090 | 188,251 | -0.04(-1.88%) |
Nov 09, 2017 | 2.100 | 2.139 | 2.070 | 2.130 | 161,844 | +0.02(+0.95%) |
Nov 08, 2017 | 2.100 | 2.180 | 2.040 | 2.110 | 247,522 | +0.02(+0.96%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.030 | 2.090 | 352,925 | -0.06(-2.79%) |
Nov 06, 2017 | 2.260 | 2.271 | 2.070 | 2.150 | 553,487 | -0.11(-4.87%) |
Nov 03, 2017 | 2.410 | 2.420 | 2.210 | 2.260 | 371,194 | -0.13(-5.44%) |
Nov 02, 2017 | 2.530 | 2.560 | 2.320 | 2.390 | 562,379 | -0.16(-6.27%) |
Nov 01, 2017 | 2.580 | 2.660 | 2.510 | 2.550 | 121,133 | -0.02(-0.78%) |
Oct 31, 2017 | 2.530 | 2.610 | 2.500 | 2.570 | 145,445 | +0.02(+0.78%) |
Oct 30, 2017 | 2.620 | 2.710 | 2.500 | 2.550 | 223,948 | -0.06(-2.30%) |
Oct 27, 2017 | 2.550 | 2.650 | 2.500 | 2.610 | 289,802 | +0.08(+3.16%) |
Oct 26, 2017 | 2.500 | 2.600 | 2.380 | 2.530 | 373,908 | +0.03(+1.20%) |
Oct 25, 2017 | 2.540 | 2.610 | 2.350 | 2.500 | 521,445 | -0.06(-2.34%) |
Oct 24, 2017 | 2.650 | 2.724 | 2.500 | 2.560 | 538,721 | -0.12(-4.48%) |
Oct 23, 2017 | 2.820 | 2.880 | 2.590 | 2.680 | 690,229 | -0.19(-6.62%) |
Oct 20, 2017 | 2.880 | 2.940 | 2.826 | 2.870 | 173,043 | +0.03(+1.06%) |
Oct 19, 2017 | 2.980 | 3.020 | 2.830 | 2.840 | 298,783 | -0.15(-5.02%) |
Oct 18, 2017 | 3.030 | 3.100 | 2.860 | 2.990 | 389,032 | +0.01(+0.34%) |
Oct 17, 2017 | 3.250 | 3.250 | 2.945 | 2.980 | 466,409 | -0.24(-7.45%) |
Oct 16, 2017 | 3.250 | 3.300 | 3.060 | 3.220 | 343,301 | +0.00(+0.00%) |
Oct 13, 2017 | 3.070 | 3.580 | 3.040 | 3.220 | 1,665,404 | +0.31(+10.65%) |
Oct 12, 2017 | 2.800 | 2.999 | 2.750 | 2.910 | 315,741 | +0.11(+3.93%) |
Oct 11, 2017 | 2.820 | 2.850 | 2.680 | 2.800 | 337,096 | -0.03(-1.06%) |
Oct 10, 2017 | 2.850 | 2.861 | 2.680 | 2.830 | 412,687 | -0.09(-3.08%) |
Oct 09, 2017 | 2.810 | 3.030 | 2.810 | 2.920 | 378,027 | +0.12(+4.29%) |
Oct 06, 2017 | 3.270 | 3.280 | 2.790 | 2.800 | 1,088,615 | -0.48(-14.63%) |
Oct 05, 2017 | 3.270 | 3.310 | 3.260 | 3.280 | 151,384 | -0.04(-1.20%) |
Oct 04, 2017 | 3.360 | 3.560 | 3.260 | 3.320 | 304,564 | +0.01(+0.30%) |
Oct 03, 2017 | 3.410 | 3.410 | 3.260 | 3.310 | 323,292 | -0.08(-2.36%) |