Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.940 | 2.940 | 2.940 | 0 | -0.08(-2.65%) | |
Dec 28, 2017 | 3.000 | 3.180 | 2.963 | 3.020 | 6,385 | +0.02(+0.67%) |
Dec 27, 2017 | 2.902 | 3.100 | 2.860 | 3.000 | 11,609 | -0.03(-0.99%) |
Dec 26, 2017 | 2.890 | 3.290 | 2.671 | 3.030 | 89,049 | +0.23(+8.21%) |
Dec 22, 2017 | 2.870 | 3.010 | 2.731 | 2.800 | 30,392 | -0.06(-2.13%) |
Dec 21, 2017 | 2.705 | 3.113 | 2.650 | 2.861 | 168,569 | +0.22(+8.37%) |
Dec 20, 2017 | 2.650 | 2.690 | 2.600 | 2.640 | 18,107 | -0.13(-4.69%) |
Dec 19, 2017 | 2.580 | 3.200 | 2.570 | 2.770 | 155,062 | +0.16(+6.13%) |
Dec 18, 2017 | 2.640 | 2.640 | 2.590 | 2.610 | 4,670 | +0.02(+0.77%) |
Dec 15, 2017 | 2.697 | 2.697 | 2.580 | 2.590 | 5,965 | +0.03(+1.17%) |
Dec 14, 2017 | 2.670 | 2.670 | 2.550 | 2.560 | 4,340 | -0.05(-1.92%) |
Dec 13, 2017 | 2.550 | 2.720 | 2.550 | 2.610 | 3,053 | +0.04(+1.56%) |
Dec 12, 2017 | 2.610 | 2.790 | 2.560 | 2.570 | 11,976 | +0.01(+0.39%) |
Dec 11, 2017 | 2.590 | 2.640 | 2.550 | 2.560 | 8,696 | -0.03(-1.16%) |
Dec 08, 2017 | 2.580 | 2.600 | 2.550 | 2.590 | 4,579 | +0.01(+0.39%) |
Dec 07, 2017 | 2.660 | 2.758 | 2.570 | 2.580 | 14,912 | -0.07(-2.65%) |
Dec 06, 2017 | 2.770 | 2.770 | 2.620 | 2.650 | 10,167 | -0.11(-3.98%) |
Dec 05, 2017 | 2.710 | 2.770 | 2.661 | 2.760 | 9,710 | +0.03(+1.10%) |
Dec 04, 2017 | 2.780 | 2.627 | 2.730 | 11,478 | +0.03(+1.11%) | |
Dec 01, 2017 | 2.743 | 2.799 | 2.700 | 2.700 | 8,759 | -0.13(-4.59%) |
Nov 30, 2017 | 2.817 | 2.960 | 2.732 | 2.830 | 7,669 | +0.08(+2.91%) |
Nov 29, 2017 | 2.755 | 2.920 | 2.720 | 2.750 | 22,474 | -0.22(-7.41%) |
Nov 28, 2017 | 2.800 | 3.040 | 2.703 | 2.970 | 37,777 | +0.04(+1.37%) |
Nov 27, 2017 | 3.150 | 3.150 | 2.902 | 2.930 | 20,517 | -0.21(-6.69%) |
Nov 24, 2017 | 2.734 | 3.640 | 2.734 | 3.140 | 320,373 | +0.23(+7.93%) |
Nov 22, 2017 | 2.770 | 2.950 | 2.742 | 2.909 | 19,096 | +0.14(+5.03%) |
Nov 21, 2017 | 2.660 | 2.947 | 2.660 | 2.770 | 24,827 | -0.01(-0.34%) |
Nov 20, 2017 | 2.699 | 2.889 | 2.680 | 2.780 | 18,269 | +0.11(+4.10%) |
Nov 17, 2017 | 2.670 | 2.750 | 2.604 | 2.670 | 12,972 | +0.06(+2.30%) |
Nov 16, 2017 | 2.720 | 3.000 | 2.592 | 2.610 | 49,613 | -0.16(-5.78%) |
Nov 15, 2017 | 2.821 | 3.260 | 2.630 | 2.770 | 367,156 | -0.02(-0.72%) |
Nov 14, 2017 | 2.770 | 2.980 | 2.630 | 2.790 | 56,481 | +0.13(+4.89%) |
Nov 13, 2017 | 2.580 | 2.800 | 2.580 | 2.660 | 37,031 | +0.05(+1.92%) |
Nov 10, 2017 | 3.060 | 3.075 | 2.556 | 2.610 | 36,448 | -0.13(-4.74%) |
Nov 09, 2017 | 2.800 | 3.376 | 2.630 | 2.740 | 105,818 | -0.11(-3.86%) |
Nov 08, 2017 | 2.400 | 2.899 | 2.400 | 2.850 | 173,874 | +0.45(+18.75%) |
Nov 07, 2017 | 2.400 | 2.414 | 2.400 | 2.400 | 1,100 | +0.00(+0.00%) |
Nov 06, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 800 | +0.00(+0.00%) |
Nov 03, 2017 | 2.434 | 2.440 | 2.400 | 2.400 | 800 | -0.03(-1.10%) |
Nov 02, 2017 | 2.420 | 2.430 | 2.400 | 2.427 | 4,229 | -0.03(-1.35%) |
Nov 01, 2017 | 2.500 | 2.500 | 2.400 | 2.460 | 5,834 | -0.01(-0.40%) |
Oct 31, 2017 | 2.546 | 2.550 | 2.450 | 2.470 | 4,177 | +0.02(+0.82%) |
Oct 30, 2017 | 2.510 | 2.580 | 2.440 | 2.450 | 7,262 | -0.07(-2.78%) |
Oct 27, 2017 | 2.420 | 2.540 | 2.410 | 2.520 | 3,726 | -0.06(-2.33%) |
Oct 26, 2017 | 2.460 | 2.580 | 2.425 | 2.580 | 2,998 | +0.03(+1.18%) |
Oct 25, 2017 | 2.410 | 2.550 | 2.410 | 2.550 | 200 | +0.15(+6.25%) |
Oct 24, 2017 | 2.534 | 2.550 | 2.400 | 2.400 | 12,690 | -0.11(-4.38%) |
Oct 23, 2017 | 2.610 | 2.670 | 2.510 | 2.510 | 10,811 | -0.10(-3.83%) |
Oct 20, 2017 | 2.700 | 2.740 | 2.610 | 2.610 | 7,156 | -0.11(-4.04%) |
Oct 19, 2017 | 2.690 | 2.720 | 2.580 | 2.720 | 614 | +0.03(+1.12%) |
Oct 18, 2017 | 2.600 | 2.700 | 2.600 | 2.690 | 3,324 | +0.08(+3.07%) |
Oct 17, 2017 | 2.687 | 2.726 | 2.570 | 2.610 | 1,812 | -0.10(-3.69%) |
Oct 16, 2017 | 2.740 | 2.820 | 2.550 | 2.710 | 19,620 | +0.10(+3.83%) |
Oct 13, 2017 | 2.650 | 2.750 | 2.520 | 2.610 | 22,752 | -0.10(-3.69%) |
Oct 12, 2017 | 2.620 | 2.936 | 2.607 | 2.710 | 18,927 | +0.09(+3.44%) |
Oct 11, 2017 | 2.700 | 2.700 | 2.611 | 2.620 | 1,998 | -0.11(-4.03%) |
Oct 10, 2017 | 2.820 | 2.850 | 2.660 | 2.730 | 19,679 | -0.14(-4.83%) |
Oct 09, 2017 | 2.740 | 3.200 | 2.720 | 2.869 | 256,619 | +0.15(+5.46%) |
Oct 06, 2017 | 2.640 | 2.720 | 2.600 | 2.720 | 12,124 | +0.08(+3.03%) |
Oct 05, 2017 | 2.610 | 2.660 | 2.610 | 2.640 | 5,332 | +0.03(+1.15%) |
Oct 04, 2017 | 2.750 | 2.760 | 2.560 | 2.610 | 10,918 | -0.08(-2.97%) |
Oct 03, 2017 | 2.600 | 2.670 | 2.600 | 2.690 | 5,673 | +0.08(+3.07%) |