Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.09(+2.99%) | |
Dec 28, 2017 | 3.010 | 3.060 | 2.980 | 3.010 | 2,242,714 | +0.03(+1.01%) |
Dec 27, 2017 | 3.080 | 3.080 | 2.955 | 2.980 | 3,754,395 | -0.11(-3.56%) |
Dec 26, 2017 | 2.970 | 3.090 | 2.960 | 3.090 | 1,689,665 | +0.15(+5.10%) |
Dec 22, 2017 | 2.870 | 2.940 | 2.850 | 2.940 | 2,232,261 | +0.05(+1.73%) |
Dec 21, 2017 | 2.860 | 2.900 | 2.840 | 2.890 | 2,299,147 | +0.01(+0.35%) |
Dec 20, 2017 | 2.830 | 2.880 | 2.810 | 2.880 | 3,007,898 | +0.05(+1.77%) |
Dec 19, 2017 | 2.850 | 2.850 | 2.790 | 2.830 | 3,234,529 | -0.01(-0.35%) |
Dec 18, 2017 | 2.870 | 2.870 | 2.800 | 2.840 | 3,188,725 | +0.02(+0.71%) |
Dec 15, 2017 | 2.910 | 2.910 | 2.810 | 2.820 | 10,091,135 | -0.05(-1.74%) |
Dec 14, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 4,121,421 | +0.02(+0.70%) |
Dec 13, 2017 | 2.650 | 2.880 | 2.650 | 2.850 | 5,990,357 | +0.21(+7.95%) |
Dec 12, 2017 | 2.620 | 2.680 | 2.620 | 2.640 | 2,406,283 | -0.03(-1.12%) |
Dec 11, 2017 | 2.620 | 2.685 | 2.620 | 2.670 | 3,541,312 | +0.05(+1.91%) |
Dec 08, 2017 | 2.580 | 2.630 | 2.560 | 2.620 | 2,081,536 | +0.03(+1.16%) |
Dec 07, 2017 | 2.580 | 2.620 | 2.550 | 2.590 | 3,083,400 | -0.02(-0.77%) |
Dec 06, 2017 | 2.540 | 2.640 | 2.540 | 2.610 | 4,375,879 | +0.06(+2.35%) |
Dec 05, 2017 | 2.580 | 2.610 | 2.550 | 2.550 | 2,245,029 | -0.05(-1.92%) |
Dec 04, 2017 | 2.600 | 2.610 | 2.590 | 2.600 | 1,742,898 | +0.02(+0.78%) |
Dec 01, 2017 | 2.560 | 2.660 | 2.560 | 2.580 | 2,442,093 | +0.04(+1.57%) |
Nov 30, 2017 | 2.580 | 2.600 | 2.540 | 2.540 | 2,264,605 | -0.05(-1.93%) |
Nov 29, 2017 | 2.600 | 2.620 | 2.570 | 2.590 | 2,280,244 | -0.03(-1.15%) |
Nov 28, 2017 | 2.670 | 2.680 | 2.610 | 2.620 | 3,739,986 | -0.05(-1.87%) |
Nov 27, 2017 | 2.680 | 2.690 | 2.650 | 2.670 | 1,547,800 | +0.03(+1.14%) |
Nov 24, 2017 | 2.680 | 2.690 | 2.630 | 2.640 | 1,129,436 | -0.06(-2.22%) |
Nov 22, 2017 | 2.660 | 2.700 | 2.622 | 2.700 | 2,542,031 | +0.06(+2.27%) |
Nov 21, 2017 | 2.630 | 2.680 | 2.630 | 2.640 | 1,755,765 | +0.00(+0.00%) |
Nov 20, 2017 | 2.730 | 2.740 | 2.640 | 2.640 | 2,338,642 | -0.11(-4.00%) |
Nov 17, 2017 | 2.700 | 2.787 | 2.690 | 2.750 | 3,567,368 | +0.05(+1.85%) |
Nov 16, 2017 | 2.640 | 2.700 | 2.630 | 2.700 | 4,473,138 | +0.07(+2.66%) |
Nov 15, 2017 | 2.630 | 2.660 | 2.610 | 2.630 | 2,555,465 | +0.01(+0.38%) |
Nov 14, 2017 | 2.630 | 2.690 | 2.600 | 2.620 | 4,068,262 | -0.03(-1.13%) |
Nov 13, 2017 | 2.660 | 2.670 | 2.620 | 2.650 | 3,103,094 | +0.01(+0.38%) |
Nov 10, 2017 | 2.690 | 2.700 | 2.620 | 2.640 | 3,136,121 | -0.06(-2.22%) |
Nov 09, 2017 | 2.680 | 2.700 | 2.660 | 2.700 | 4,757,754 | +0.05(+1.89%) |
Nov 08, 2017 | 2.590 | 2.690 | 2.590 | 2.650 | 3,702,901 | +0.09(+3.52%) |
Nov 07, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 1,741,319 | -0.04(-1.54%) |
Nov 06, 2017 | 2.560 | 2.610 | 2.530 | 2.600 | 2,624,194 | +0.06(+2.36%) |
Nov 03, 2017 | 2.510 | 2.550 | 2.490 | 2.540 | 2,142,558 | +0.02(+0.79%) |
Nov 02, 2017 | 2.580 | 2.590 | 2.500 | 2.520 | 2,478,320 | -0.02(-0.79%) |
Nov 01, 2017 | 2.570 | 2.590 | 2.525 | 2.540 | 2,002,393 | +0.01(+0.40%) |
Oct 31, 2017 | 2.580 | 2.580 | 2.530 | 2.530 | 2,919,422 | -0.05(-1.94%) |
Oct 30, 2017 | 2.530 | 2.625 | 2.510 | 2.580 | 2,671,292 | +0.08(+3.20%) |
Oct 27, 2017 | 2.470 | 2.540 | 2.440 | 2.500 | 2,875,062 | +0.05(+2.04%) |
Oct 26, 2017 | 2.450 | 2.490 | 2.440 | 2.450 | 3,291,284 | +0.02(+0.82%) |
Oct 25, 2017 | 2.530 | 2.530 | 2.430 | 2.430 | 4,383,119 | -0.08(-3.19%) |
Oct 24, 2017 | 2.540 | 2.545 | 2.500 | 2.510 | 2,193,045 | -0.02(-0.79%) |
Oct 23, 2017 | 2.560 | 2.580 | 2.530 | 2.530 | 4,155,217 | -0.04(-1.56%) |
Oct 20, 2017 | 2.650 | 2.650 | 2.550 | 2.570 | 2,955,051 | -0.10(-3.75%) |
Oct 19, 2017 | 2.620 | 2.685 | 2.610 | 2.670 | 2,355,926 | +0.05(+1.91%) |
Oct 18, 2017 | 2.640 | 2.660 | 2.610 | 2.620 | 3,324,605 | -0.01(-0.38%) |
Oct 17, 2017 | 2.610 | 2.660 | 2.610 | 2.630 | 6,045,430 | -0.02(-0.75%) |
Oct 16, 2017 | 2.770 | 2.770 | 2.640 | 2.650 | 6,747,806 | -0.13(-4.68%) |
Oct 13, 2017 | 2.780 | 2.830 | 2.750 | 2.780 | 2,588,357 | +0.02(+0.72%) |
Oct 12, 2017 | 2.790 | 2.790 | 2.730 | 2.760 | 5,339,344 | -0.03(-1.08%) |
Oct 11, 2017 | 2.810 | 2.830 | 2.700 | 2.790 | 4,609,297 | -0.02(-0.71%) |
Oct 10, 2017 | 2.890 | 2.890 | 2.781 | 2.810 | 2,664,775 | -0.06(-2.09%) |
Oct 09, 2017 | 2.880 | 2.890 | 2.830 | 2.870 | 1,594,074 | +0.04(+1.41%) |
Oct 06, 2017 | 2.830 | 2.870 | 2.782 | 2.830 | 5,019,239 | -0.02(-0.70%) |
Oct 05, 2017 | 2.860 | 2.880 | 2.820 | 2.850 | 1,404,709 | -0.02(-0.70%) |
Oct 04, 2017 | 2.840 | 2.895 | 2.825 | 2.870 | 3,435,026 | +0.05(+1.77%) |
Oct 03, 2017 | 2.780 | 2.850 | 2.780 | 2.820 | 2,032,191 | +0.05(+1.81%) |