Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.280 | 2.280 | 2.280 | 0 | -0.05(-2.15%) | |
Dec 28, 2017 | 2.260 | 2.410 | 2.210 | 2.330 | 186,091 | +0.08(+3.56%) |
Dec 27, 2017 | 2.140 | 2.328 | 2.130 | 2.250 | 167,727 | +0.09(+4.17%) |
Dec 26, 2017 | 2.220 | 2.230 | 2.090 | 2.160 | 144,352 | -0.03(-1.37%) |
Dec 22, 2017 | 2.230 | 2.430 | 2.188 | 2.190 | 161,813 | -0.06(-2.66%) |
Dec 21, 2017 | 2.190 | 2.340 | 2.100 | 2.250 | 85,978 | +0.10(+4.65%) |
Dec 20, 2017 | 2.140 | 2.220 | 2.130 | 2.150 | 68,040 | +0.03(+1.42%) |
Dec 19, 2017 | 2.190 | 2.360 | 2.120 | 2.120 | 60,332 | -0.09(-4.07%) |
Dec 18, 2017 | 2.220 | 2.310 | 2.176 | 2.210 | 93,182 | -0.10(-4.33%) |
Dec 15, 2017 | 2.180 | 2.350 | 2.165 | 2.310 | 119,242 | +0.17(+7.94%) |
Dec 14, 2017 | 2.100 | 2.160 | 2.080 | 2.140 | 134,177 | +0.09(+4.39%) |
Dec 13, 2017 | 2.030 | 2.089 | 2.000 | 2.050 | 172,130 | +0.02(+0.99%) |
Dec 12, 2017 | 2.090 | 2.139 | 2.000 | 2.030 | 167,868 | -0.07(-3.33%) |
Dec 11, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 12,138 | -0.04(-1.86%) |
Dec 08, 2017 | 2.150 | 2.269 | 2.130 | 2.140 | 73,290 | +0.03(+1.66%) |
Dec 07, 2017 | 2.050 | 2.160 | 2.050 | 2.105 | 42,386 | +0.04(+2.18%) |
Dec 06, 2017 | 2.160 | 2.160 | 2.030 | 2.060 | 117,637 | -0.08(-3.74%) |
Dec 05, 2017 | 2.200 | 2.300 | 2.130 | 2.140 | 72,737 | -0.10(-4.46%) |
Dec 04, 2017 | 2.280 | 2.350 | 2.220 | 2.240 | 50,817 | -0.07(-3.03%) |
Dec 01, 2017 | 2.270 | 2.340 | 2.221 | 2.310 | 72,177 | +0.01(+0.43%) |
Nov 30, 2017 | 2.310 | 2.350 | 2.250 | 2.300 | 69,323 | -0.03(-1.29%) |
Nov 29, 2017 | 2.340 | 2.400 | 2.340 | 2.330 | 56,192 | -0.03(-1.27%) |
Nov 28, 2017 | 2.340 | 2.439 | 2.200 | 2.360 | 202,813 | -0.07(-2.88%) |
Nov 27, 2017 | 2.480 | 2.480 | 2.310 | 2.430 | 165,122 | +0.01(+0.41%) |
Nov 24, 2017 | 2.360 | 2.450 | 2.330 | 2.420 | 155,823 | +0.10(+4.31%) |
Nov 22, 2017 | 2.100 | 2.390 | 2.100 | 2.320 | 501,696 | +0.14(+6.42%) |
Nov 21, 2017 | 2.300 | 2.440 | 2.140 | 2.180 | 1,646,472 | +0.21(+10.66%) |
Nov 20, 2017 | 2.010 | 2.047 | 1.970 | 1.970 | 15,835 | -0.01(-0.51%) |
Nov 17, 2017 | 1.930 | 2.080 | 1.914 | 1.980 | 101,777 | +0.02(+1.02%) |
Nov 16, 2017 | 1.910 | 2.020 | 1.870 | 1.960 | 62,790 | +0.01(+0.51%) |
Nov 15, 2017 | 1.940 | 2.035 | 1.850 | 1.950 | 105,419 | -0.00(-0.14%) |
Nov 14, 2017 | 2.040 | 2.066 | 1.830 | 1.953 | 216,500 | -0.12(-5.66%) |
Nov 13, 2017 | 2.080 | 2.130 | 2.040 | 2.070 | 90,493 | -0.07(-3.27%) |
Nov 10, 2017 | 2.060 | 2.200 | 2.060 | 2.140 | 88,155 | +0.04(+1.90%) |
Nov 09, 2017 | 2.000 | 2.240 | 2.000 | 2.100 | 262,162 | -0.10(-4.55%) |
Nov 08, 2017 | 2.300 | 2.300 | 2.180 | 2.200 | 98,233 | -0.09(-3.93%) |
Nov 07, 2017 | 2.330 | 2.330 | 2.250 | 2.290 | 108,905 | +0.00(+0.00%) |
Nov 06, 2017 | 2.330 | 2.390 | 2.250 | 2.290 | 228,728 | -0.06(-2.55%) |
Nov 03, 2017 | 2.230 | 2.350 | 2.230 | 2.350 | 132,600 | +0.08(+3.52%) |
Nov 02, 2017 | 2.300 | 2.380 | 2.250 | 2.270 | 150,294 | -0.06(-2.58%) |
Nov 01, 2017 | 2.260 | 2.390 | 2.190 | 2.330 | 364,906 | +0.01(+0.43%) |
Oct 31, 2017 | 2.320 | 2.440 | 2.150 | 2.320 | 255,742 | +0.01(+0.43%) |
Oct 30, 2017 | 2.150 | 2.380 | 2.070 | 2.310 | 281,307 | +0.13(+5.96%) |
Oct 27, 2017 | 2.600 | 2.650 | 2.135 | 2.180 | 1,072,786 | -0.16(-6.84%) |
Oct 26, 2017 | 2.150 | 2.960 | 1.980 | 2.340 | 3,735,808 | +0.14(+6.36%) |
Oct 25, 2017 | 2.350 | 2.420 | 2.140 | 2.200 | 234,394 | -0.18(-7.56%) |
Oct 24, 2017 | 2.360 | 2.450 | 2.360 | 2.380 | 75,075 | +0.01(+0.42%) |
Oct 23, 2017 | 2.310 | 2.680 | 2.280 | 2.370 | 820,957 | +0.00(+0.00%) |
Oct 20, 2017 | 2.400 | 2.560 | 2.321 | 2.370 | 145,920 | -0.05(-2.07%) |
Oct 19, 2017 | 2.550 | 2.550 | 2.350 | 2.420 | 176,322 | -0.15(-5.84%) |
Oct 18, 2017 | 2.470 | 2.618 | 2.300 | 2.570 | 679,738 | +0.03(+1.18%) |
Oct 17, 2017 | 2.600 | 2.634 | 2.450 | 2.540 | 337,661 | -0.11(-4.15%) |
Oct 16, 2017 | 2.500 | 2.900 | 2.380 | 2.650 | 976,181 | -0.01(-0.38%) |
Oct 13, 2017 | 2.750 | 2.850 | 2.510 | 2.660 | 723,028 | -0.29(-9.83%) |
Oct 12, 2017 | 3.410 | 3.440 | 2.590 | 2.950 | 2,616,861 | -0.20(-6.35%) |
Oct 11, 2017 | 2.030 | 3.200 | 2.005 | 3.150 | 4,635,886 | +1.13(+55.94%) |
Oct 10, 2017 | 1.990 | 2.030 | 1.950 | 2.020 | 141,265 | +0.03(+1.51%) |
Oct 09, 2017 | 1.930 | 2.000 | 1.920 | 1.990 | 179,387 | +0.02(+1.02%) |
Oct 06, 2017 | 2.050 | 2.170 | 1.790 | 1.970 | 954,447 | +0.09(+4.79%) |
Oct 05, 2017 | 1.910 | 1.914 | 1.851 | 1.880 | 157,279 | -0.02(-1.05%) |
Oct 04, 2017 | 1.950 | 1.950 | 1.810 | 1.900 | 205,426 | +0.03(+1.60%) |
Oct 03, 2017 | 1.910 | 1.990 | 1.850 | 1.870 | 278,817 | -0.04(-2.09%) |