Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.04(-1.60%) | |
Dec 28, 2017 | 2.390 | 2.500 | 2.380 | 2.500 | 2,216,853 | +0.14(+5.93%) |
Dec 27, 2017 | 2.410 | 2.545 | 2.350 | 2.360 | 2,359,582 | -0.03(-1.26%) |
Dec 26, 2017 | 2.200 | 2.450 | 2.200 | 2.390 | 3,290,597 | +0.18(+8.14%) |
Dec 22, 2017 | 2.240 | 2.240 | 2.160 | 2.210 | 712,065 | -0.03(-1.34%) |
Dec 21, 2017 | 2.170 | 2.264 | 2.160 | 2.240 | 2,543,902 | +0.06(+2.75%) |
Dec 20, 2017 | 2.160 | 2.230 | 2.130 | 2.180 | 1,635,511 | +0.03(+1.40%) |
Dec 19, 2017 | 2.180 | 2.180 | 2.110 | 2.150 | 1,244,784 | +0.02(+0.94%) |
Dec 18, 2017 | 2.110 | 2.180 | 2.100 | 2.130 | 907,491 | +0.03(+1.43%) |
Dec 15, 2017 | 2.080 | 2.135 | 2.060 | 2.100 | 2,112,177 | +0.03(+1.45%) |
Dec 14, 2017 | 2.110 | 2.142 | 2.060 | 2.070 | 934,037 | -0.05(-2.36%) |
Dec 13, 2017 | 2.160 | 2.170 | 2.110 | 2.120 | 1,068,411 | -0.03(-1.40%) |
Dec 12, 2017 | 2.110 | 2.230 | 2.080 | 2.150 | 1,841,811 | +0.05(+2.38%) |
Dec 11, 2017 | 2.110 | 2.140 | 2.060 | 2.100 | 597,425 | +0.01(+0.48%) |
Dec 08, 2017 | 2.070 | 2.115 | 2.038 | 2.090 | 614,923 | +0.04(+1.95%) |
Dec 07, 2017 | 2.010 | 2.100 | 2.000 | 2.050 | 1,029,039 | +0.02(+0.99%) |
Dec 06, 2017 | 2.180 | 2.180 | 2.010 | 2.030 | 1,478,788 | -0.17(-7.73%) |
Dec 05, 2017 | 2.250 | 2.250 | 2.150 | 2.200 | 1,732,806 | -0.01(-0.45%) |
Dec 04, 2017 | 2.120 | 2.255 | 2.120 | 2.210 | 2,173,956 | +0.06(+2.79%) |
Dec 01, 2017 | 2.080 | 2.170 | 2.070 | 2.150 | 1,603,491 | +0.08(+3.86%) |
Nov 30, 2017 | 2.050 | 2.110 | 2.020 | 2.070 | 2,287,920 | +0.04(+1.97%) |
Nov 29, 2017 | 1.930 | 2.030 | 1.920 | 2.030 | 1,150,743 | +0.09(+4.64%) |
Nov 28, 2017 | 2.020 | 2.040 | 1.940 | 1.940 | 1,602,634 | -0.07(-3.48%) |
Nov 27, 2017 | 2.070 | 2.080 | 2.000 | 2.010 | 1,112,760 | -0.05(-2.43%) |
Nov 24, 2017 | 2.100 | 2.110 | 2.050 | 2.060 | 623,701 | +0.00(+0.00%) |
Nov 22, 2017 | 2.010 | 2.130 | 2.010 | 2.060 | 1,781,946 | +0.08(+4.04%) |
Nov 21, 2017 | 2.060 | 2.100 | 1.970 | 1.980 | 1,306,761 | -0.10(-4.81%) |
Nov 20, 2017 | 2.090 | 2.090 | 2.030 | 2.080 | 894,027 | -0.01(-0.48%) |
Nov 17, 2017 | 2.050 | 2.110 | 2.030 | 2.090 | 1,304,919 | +0.05(+2.45%) |
Nov 16, 2017 | 2.060 | 2.080 | 2.020 | 2.040 | 1,156,286 | -0.01(-0.49%) |
Nov 15, 2017 | 2.040 | 2.100 | 2.040 | 2.050 | 1,443,612 | -0.03(-1.44%) |
Nov 14, 2017 | 2.090 | 2.130 | 2.070 | 2.080 | 1,262,957 | -0.04(-1.89%) |
Nov 13, 2017 | 2.080 | 2.130 | 2.030 | 2.120 | 1,368,721 | +0.04(+1.92%) |
Nov 10, 2017 | 2.080 | 2.130 | 2.070 | 2.080 | 958,545 | -0.02(-0.72%) |
Nov 09, 2017 | 2.140 | 2.220 | 2.065 | 2.095 | 2,663,926 | -0.08(-3.90%) |
Nov 08, 2017 | 2.050 | 2.180 | 1.960 | 2.180 | 4,420,258 | +0.00(+0.00%) |
Nov 07, 2017 | 2.220 | 2.250 | 2.180 | 2.180 | 2,250,743 | -0.01(-0.46%) |
Nov 06, 2017 | 2.250 | 2.260 | 2.160 | 2.190 | 1,608,868 | -0.04(-1.79%) |
Nov 03, 2017 | 2.190 | 2.250 | 2.150 | 2.230 | 1,523,557 | +0.05(+2.29%) |
Nov 02, 2017 | 2.170 | 2.240 | 2.140 | 2.180 | 1,487,531 | +0.02(+0.93%) |
Nov 01, 2017 | 2.180 | 2.240 | 2.120 | 2.160 | 1,964,709 | +0.03(+1.41%) |
Oct 31, 2017 | 2.010 | 2.160 | 2.000 | 2.130 | 1,948,242 | +0.13(+6.50%) |
Oct 30, 2017 | 2.000 | 2.050 | 1.980 | 2.000 | 985,583 | +0.00(+0.00%) |
Oct 27, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 1,122,637 | +0.09(+4.71%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 542,485 | -0.03(-1.55%) |
Oct 25, 2017 | 1.960 | 1.970 | 1.920 | 1.940 | 964,997 | -0.01(-0.51%) |
Oct 24, 2017 | 1.950 | 1.970 | 1.920 | 1.950 | 621,246 | +0.04(+2.09%) |
Oct 23, 2017 | 1.980 | 1.990 | 1.900 | 1.910 | 752,969 | -0.05(-2.55%) |
Oct 20, 2017 | 2.000 | 2.000 | 1.921 | 1.960 | 1,005,397 | -0.03(-1.51%) |
Oct 19, 2017 | 2.020 | 2.050 | 1.930 | 1.990 | 1,403,263 | -0.05(-2.45%) |
Oct 18, 2017 | 2.050 | 2.140 | 2.000 | 2.040 | 2,142,268 | +0.01(+0.49%) |
Oct 17, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 1,241,979 | +0.04(+2.01%) |
Oct 16, 2017 | 1.910 | 2.000 | 1.900 | 1.990 | 1,589,825 | +0.08(+4.19%) |
Oct 13, 2017 | 1.910 | 1.950 | 1.890 | 1.910 | 989,619 | +0.04(+2.14%) |
Oct 12, 2017 | 1.920 | 1.930 | 1.860 | 1.870 | 539,602 | -0.06(-3.11%) |
Oct 11, 2017 | 1.920 | 1.930 | 1.871 | 1.930 | 496,622 | +0.02(+1.05%) |
Oct 10, 2017 | 1.940 | 1.950 | 1.880 | 1.910 | 620,968 | +0.00(+0.00%) |
Oct 09, 2017 | 1.880 | 1.910 | 1.860 | 1.910 | 418,557 | +0.02(+1.06%) |
Oct 06, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 598,357 | -0.07(-3.57%) |
Oct 05, 2017 | 1.900 | 1.960 | 1.880 | 1.960 | 731,283 | +0.06(+3.16%) |
Oct 04, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 611,264 | -0.01(-0.52%) |
Oct 03, 2017 | 1.910 | 1.960 | 1.880 | 1.910 | 756,514 | -0.04(-2.05%) |