Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.11(+3.46%) | |
Dec 28, 2017 | 3.060 | 3.480 | 2.940 | 3.190 | 436,970 | +0.15(+4.92%) |
Dec 27, 2017 | 2.920 | 3.160 | 2.811 | 3.040 | 241,643 | +0.10(+3.58%) |
Dec 26, 2017 | 2.950 | 3.000 | 2.690 | 2.935 | 418,221 | +0.27(+10.34%) |
Dec 22, 2017 | 2.430 | 2.730 | 2.410 | 2.660 | 447,082 | +0.23(+9.47%) |
Dec 21, 2017 | 2.540 | 2.580 | 2.420 | 2.430 | 54,940 | -0.12(-4.89%) |
Dec 20, 2017 | 2.730 | 2.740 | 2.520 | 2.555 | 89,682 | -0.17(-6.41%) |
Dec 19, 2017 | 2.501 | 2.730 | 2.500 | 2.730 | 80,723 | +0.16(+6.28%) |
Dec 18, 2017 | 2.600 | 2.769 | 2.343 | 2.569 | 274,242 | -0.10(-3.80%) |
Dec 15, 2017 | 2.740 | 3.250 | 2.540 | 2.670 | 767,396 | +0.01(+0.38%) |
Dec 14, 2017 | 2.421 | 2.719 | 2.421 | 2.660 | 51,453 | +0.30(+12.71%) |
Dec 12, 2017 | 2.360 | 2.360 | 2.360 | 1 | -0.13(-5.22%) | |
Dec 11, 2017 | 2.490 | 2.423 | 2.490 | 829 | +0.05(+2.05%) | |
Dec 08, 2017 | 2.440 | 2.470 | 2.376 | 2.440 | 9,803 | -0.01(-0.41%) |
Dec 07, 2017 | 2.461 | 2.461 | 2.440 | 2.450 | 9,187 | -0.03(-1.21%) |
Dec 06, 2017 | 2.500 | 2.525 | 2.480 | 2.480 | 11,393 | -0.06(-2.36%) |
Dec 05, 2017 | 2.585 | 2.585 | 2.481 | 2.540 | 23,360 | -0.10(-3.78%) |
Dec 04, 2017 | 2.630 | 2.660 | 2.590 | 2.640 | 9,707 | +0.02(+0.76%) |
Dec 01, 2017 | 2.645 | 2.645 | 2.500 | 2.620 | 9,655 | +0.11(+4.38%) |
Nov 30, 2017 | 2.500 | 2.727 | 2.500 | 2.510 | 72,662 | +0.01(+0.60%) |
Nov 29, 2017 | 2.512 | 2.536 | 2.495 | 2.495 | 7,261 | -0.04(-1.77%) |
Nov 28, 2017 | 2.530 | 2.540 | 2.300 | 2.540 | 50,050 | +0.00(+0.00%) |
Nov 27, 2017 | 2.550 | 2.550 | 2.510 | 2.540 | 7,257 | +0.00(+0.00%) |
Nov 24, 2017 | 2.540 | 2.550 | 2.500 | 2.540 | 16,410 | +0.05(+2.00%) |
Nov 22, 2017 | 2.530 | 2.541 | 2.520 | 2.490 | 16,872 | -0.03(-1.19%) |
Nov 21, 2017 | 2.585 | 2.600 | 2.500 | 2.520 | 9,810 | -0.12(-4.72%) |
Nov 20, 2017 | 2.561 | 2.756 | 2.560 | 2.645 | 6,203 | +0.06(+2.51%) |
Nov 17, 2017 | 2.674 | 2.674 | 2.580 | 2.580 | 18,365 | +0.01(+0.39%) |
Nov 16, 2017 | 2.590 | 2.600 | 2.570 | 2.570 | 10,525 | -0.06(-2.32%) |
Nov 15, 2017 | 2.650 | 2.650 | 2.630 | 2.631 | 1,249 | -0.02(-0.71%) |
Nov 14, 2017 | 2.700 | 2.710 | 2.650 | 2.650 | 10,955 | -0.04(-1.49%) |
Nov 13, 2017 | 2.600 | 2.700 | 2.600 | 2.690 | 54,409 | +0.06(+2.28%) |
Nov 10, 2017 | 2.650 | 2.650 | 2.598 | 2.630 | 3,152 | +0.08(+3.14%) |
Nov 09, 2017 | 2.438 | 2.590 | 2.410 | 2.550 | 15,337 | +0.10(+4.08%) |
Nov 08, 2017 | 2.420 | 2.470 | 2.392 | 2.450 | 8,250 | +0.01(+0.32%) |
Nov 07, 2017 | 2.442 | 2.442 | 2.442 | 2.442 | 569 | -0.03(-1.13%) |
Nov 06, 2017 | 2.450 | 2.470 | 2.400 | 2.470 | 12,102 | +0.05(+2.06%) |
Nov 03, 2017 | 2.437 | 2.437 | 2.420 | 2.420 | 3,279 | +0.08(+3.20%) |
Nov 02, 2017 | 2.345 | 2.345 | 2.345 | 2.345 | 2,279 | -0.05(-2.01%) |
Nov 01, 2017 | 2.340 | 2.400 | 2.340 | 2.393 | 4,926 | +0.05(+2.17%) |
Oct 31, 2017 | 2.360 | 2.372 | 2.340 | 2.342 | 3,226 | -0.04(-1.59%) |
Oct 30, 2017 | 2.409 | 2.409 | 2.365 | 2.380 | 1,676 | -0.01(-0.42%) |
Oct 27, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 15,644 | +0.04(+1.61%) |
Oct 26, 2017 | 2.390 | 2.390 | 2.350 | 2.352 | 2,341 | -0.05(-2.00%) |
Oct 25, 2017 | 2.360 | 2.430 | 2.360 | 2.400 | 3,504 | +0.02(+0.84%) |
Oct 24, 2017 | 2.400 | 2.409 | 2.330 | 2.380 | 23,313 | -0.04(-1.65%) |
Oct 23, 2017 | 2.390 | 2.420 | 2.370 | 2.420 | 2,265 | +0.09(+3.86%) |
Oct 20, 2017 | 2.500 | 2.550 | 2.078 | 2.330 | 32,567 | -0.14(-5.79%) |
Oct 19, 2017 | 2.473 | 2.473 | 2.473 | 2.473 | 143 | +0.01(+0.52%) |
Oct 18, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 6,061 | -0.05(-1.98%) |
Oct 17, 2017 | 2.550 | 2.550 | 2.450 | 2.510 | 6,619 | +0.01(+0.40%) |
Oct 16, 2017 | 2.500 | 2.500 | 2.492 | 2.500 | 3,332 | -0.01(-0.40%) |
Oct 13, 2017 | 2.563 | 2.563 | 2.500 | 2.510 | 5,045 | +0.01(+0.40%) |
Oct 12, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 553 | +0.00(+0.00%) |
Oct 11, 2017 | 2.570 | 2.570 | 2.500 | 2.500 | 13,105 | -0.01(-0.40%) |
Oct 10, 2017 | 2.587 | 2.587 | 2.510 | 2.510 | 17,839 | -0.09(-3.46%) |
Oct 09, 2017 | 2.652 | 2.680 | 2.580 | 2.600 | 16,225 | -0.08(-2.99%) |
Oct 06, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 191 | -0.01(-0.37%) |
Oct 05, 2017 | 2.652 | 2.690 | 2.652 | 2.690 | 1,987 | +0.00(+0.00%) |
Oct 04, 2017 | 2.650 | 2.690 | 2.643 | 2.690 | 3,931 | +0.05(+1.89%) |
Oct 03, 2017 | 2.620 | 2.650 | 2.620 | 2.640 | 7,798 | +0.02(+0.76%) |