Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.280 | 2.280 | 2.280 | 0 | +0.03(+1.33%) | |
Dec 28, 2017 | 2.100 | 2.350 | 2.090 | 2.250 | 3,132,150 | +0.21(+10.29%) |
Dec 27, 2017 | 1.810 | 2.070 | 1.800 | 2.040 | 2,500,411 | +0.27(+15.25%) |
Dec 22, 2017 | 1.770 | 1.800 | 1.730 | 1.770 | 555,754 | +0.00(+0.00%) |
Dec 21, 2017 | 1.800 | 1.800 | 1.750 | 1.770 | 491,480 | -0.01(-0.56%) |
Dec 20, 2017 | 1.790 | 1.820 | 1.750 | 1.780 | 494,825 | -0.04(-2.20%) |
Dec 19, 2017 | 1.850 | 1.880 | 1.800 | 1.820 | 700,911 | -0.01(-0.55%) |
Dec 18, 2017 | 1.730 | 1.840 | 1.730 | 1.830 | 1,011,959 | +0.15(+8.93%) |
Dec 15, 2017 | 1.800 | 1.800 | 1.680 | 1.680 | 678,810 | -0.09(-5.08%) |
Dec 14, 2017 | 1.850 | 1.850 | 1.750 | 1.770 | 382,789 | -0.03(-1.67%) |
Dec 13, 2017 | 1.870 | 1.900 | 1.750 | 1.800 | 1,133,750 | -0.05(-2.70%) |
Dec 12, 2017 | 1.780 | 1.850 | 1.760 | 1.850 | 1,070,045 | +0.11(+6.32%) |
Dec 11, 2017 | 1.670 | 1.750 | 1.660 | 1.740 | 975,380 | +0.10(+6.10%) |
Dec 08, 2017 | 1.670 | 1.680 | 1.640 | 1.640 | 411,764 | -0.02(-1.20%) |
Dec 07, 2017 | 1.670 | 1.690 | 1.640 | 1.660 | 304,637 | -0.02(-1.19%) |
Dec 06, 2017 | 1.690 | 1.690 | 1.610 | 1.680 | 759,864 | +0.00(+0.00%) |
Dec 05, 2017 | 1.680 | 1.680 | 1.660 | 1.680 | 444,680 | +0.00(+0.00%) |
Dec 04, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 301,188 | +0.00(+0.00%) |
Dec 01, 2017 | 1.640 | 1.760 | 1.630 | 1.680 | 843,789 | +0.05(+3.07%) |
Nov 30, 2017 | 1.580 | 1.670 | 1.580 | 1.630 | 662,696 | +0.00(+0.00%) |
Nov 29, 2017 | 1.690 | 1.720 | 1.650 | 1.630 | 1,617,788 | -0.17(-9.44%) |
Nov 28, 2017 | 1.940 | 1.950 | 1.750 | 1.800 | 2,146,779 | -0.07(-3.74%) |
Nov 27, 2017 | 1.850 | 1.920 | 1.830 | 1.870 | 1,947,885 | +0.03(+1.63%) |
Nov 24, 2017 | 1.860 | 1.970 | 1.760 | 1.840 | 3,520,510 | +0.05(+2.79%) |
Nov 23, 2017 | 1.640 | 1.790 | 1.620 | 1.790 | 1,843,649 | +0.18(+11.18%) |
Nov 22, 2017 | 1.600 | 1.620 | 1.590 | 1.610 | 603,280 | +0.03(+1.90%) |
Nov 21, 2017 | 1.600 | 1.610 | 1.580 | 1.580 | 478,537 | -0.03(-1.86%) |
Nov 20, 2017 | 1.620 | 1.650 | 1.590 | 1.610 | 554,488 | +0.00(+0.00%) |
Nov 17, 2017 | 1.600 | 1.640 | 1.580 | 1.610 | 887,009 | +0.02(+1.26%) |
Nov 16, 2017 | 1.640 | 1.650 | 1.550 | 1.590 | 798,203 | -0.03(-1.85%) |
Nov 15, 2017 | 1.720 | 1.740 | 1.620 | 1.620 | 1,082,817 | -0.06(-3.57%) |
Nov 14, 2017 | 1.690 | 1.740 | 1.620 | 1.680 | 1,266,461 | +0.02(+1.20%) |
Nov 13, 2017 | 1.650 | 1.680 | 1.640 | 1.660 | 1,055,786 | +0.04(+2.47%) |
Nov 10, 2017 | 1.650 | 1.650 | 1.600 | 1.620 | 502,899 | -0.01(-0.61%) |
Nov 09, 2017 | 1.570 | 1.640 | 1.570 | 1.630 | 341,773 | +0.05(+3.16%) |
Nov 08, 2017 | 1.680 | 1.690 | 1.570 | 1.580 | 941,589 | -0.07(-4.24%) |
Nov 07, 2017 | 1.690 | 1.700 | 1.620 | 1.650 | 1,425,043 | +0.03(+1.85%) |
Nov 06, 2017 | 1.550 | 1.640 | 1.520 | 1.620 | 1,476,017 | +0.12(+8.00%) |
Nov 03, 2017 | 1.500 | 1.540 | 1.470 | 1.500 | 696,867 | +0.01(+0.67%) |
Nov 02, 2017 | 1.600 | 1.600 | 1.470 | 1.490 | 940,532 | -0.10(-6.29%) |
Nov 01, 2017 | 1.620 | 1.640 | 1.570 | 1.590 | 760,853 | -0.07(-4.22%) |
Oct 31, 2017 | 1.690 | 1.700 | 1.640 | 1.660 | 739,131 | -0.03(-1.78%) |
Oct 30, 2017 | 1.750 | 1.750 | 1.660 | 1.690 | 512,940 | +0.00(+0.00%) |
Oct 27, 2017 | 1.710 | 1.650 | 1.690 | 242,912 | +0.00(+0.00%) | |
Oct 26, 2017 | 1.700 | 1.700 | 1.650 | 1.690 | 497,889 | +0.03(+1.81%) |
Oct 25, 2017 | 1.670 | 1.680 | 1.620 | 1.660 | 189,265 | -0.01(-0.60%) |
Oct 24, 2017 | 1.690 | 1.710 | 1.650 | 1.670 | 216,857 | -0.02(-1.18%) |
Oct 23, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 384,007 | +0.03(+1.81%) |
Oct 20, 2017 | 1.610 | 1.690 | 1.600 | 1.660 | 504,062 | +0.07(+4.40%) |
Oct 19, 2017 | 1.640 | 1.640 | 1.570 | 1.590 | 500,501 | -0.03(-1.85%) |
Oct 18, 2017 | 1.690 | 1.720 | 1.620 | 1.620 | 998,063 | -0.03(-1.82%) |
Oct 17, 2017 | 1.680 | 1.740 | 1.620 | 1.650 | 3,214,865 | -0.31(-15.82%) |
Oct 16, 2017 | 1.950 | 2.010 | 1.930 | 1.960 | 293,952 | +0.02(+1.03%) |
Oct 13, 2017 | 1.950 | 1.970 | 1.910 | 1.940 | 137,833 | -0.01(-0.51%) |
Oct 12, 2017 | 2.040 | 2.050 | 1.920 | 1.950 | 588,705 | -0.07(-3.47%) |
Oct 11, 2017 | 1.940 | 2.040 | 1.920 | 2.020 | 484,389 | +0.06(+3.06%) |
Oct 10, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 356,772 | +0.00(+0.00%) |
Oct 06, 2017 | 2.080 | 2.100 | 1.930 | 1.960 | 834,675 | -0.09(-4.39%) |
Oct 05, 2017 | 1.900 | 2.050 | 1.900 | 2.050 | 1,181,333 | +0.18(+9.63%) |
Oct 04, 2017 | 1.910 | 1.950 | 1.830 | 1.870 | 702,461 | +0.02(+1.08%) |
Oct 03, 2017 | 1.890 | 1.900 | 1.850 | 1.850 | 200,623 | -0.02(-1.07%) |