Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.503 | 2.503 | 2.503 | 0 | +0.04(+1.46%) | |
Dec 28, 2017 | 2.443 | 2.481 | 2.432 | 2.466 | 1,020,282 | +0.05(+1.90%) |
Dec 27, 2017 | 2.440 | 2.443 | 2.411 | 2.421 | 730,554 | +0.02(+0.96%) |
Dec 26, 2017 | 2.394 | 2.424 | 2.391 | 2.398 | 913,924 | +0.04(+1.67%) |
Dec 22, 2017 | 2.358 | 2.368 | 2.332 | 2.358 | 564,410 | -0.00(-0.14%) |
Dec 21, 2017 | 2.306 | 2.368 | 2.296 | 2.361 | 1,515,939 | +0.08(+3.45%) |
Dec 20, 2017 | 2.253 | 2.302 | 2.253 | 2.283 | 1,033,249 | +0.05(+2.35%) |
Dec 19, 2017 | 2.260 | 2.276 | 2.220 | 2.230 | 2,340,363 | -0.07(-2.86%) |
Dec 18, 2017 | 2.329 | 2.332 | 2.289 | 2.296 | 1,493,990 | -0.01(-0.28%) |
Dec 15, 2017 | 2.283 | 2.309 | 2.260 | 2.302 | 1,207,808 | +0.07(+2.93%) |
Dec 14, 2017 | 2.257 | 2.280 | 2.227 | 2.237 | 1,489,987 | -0.07(-3.13%) |
Dec 13, 2017 | 2.345 | 2.355 | 2.283 | 2.309 | 2,681,816 | +0.01(+0.28%) |
Dec 12, 2017 | 2.247 | 2.322 | 2.228 | 2.302 | 2,601,648 | +0.02(+0.86%) |
Dec 11, 2017 | 2.306 | 2.322 | 2.250 | 2.283 | 1,095,029 | -0.02(-0.85%) |
Dec 08, 2017 | 2.302 | 2.324 | 2.289 | 2.302 | 1,552,417 | +0.04(+1.74%) |
Dec 07, 2017 | 2.204 | 2.270 | 2.198 | 2.263 | 1,532,858 | -0.07(-2.82%) |
Dec 06, 2017 | 2.342 | 2.342 | 2.302 | 2.329 | 948,685 | +0.02(+0.85%) |
Dec 05, 2017 | 2.401 | 2.401 | 2.302 | 2.309 | 1,228,086 | -0.07(-3.03%) |
Dec 04, 2017 | 2.371 | 2.398 | 2.358 | 2.381 | 1,580,271 | +0.01(+0.55%) |
Dec 01, 2017 | 2.335 | 2.383 | 2.332 | 2.368 | 1,980,775 | +0.08(+3.59%) |
Nov 30, 2017 | 2.375 | 2.384 | 2.276 | 2.286 | 6,824,863 | -0.16(-6.44%) |
Nov 29, 2017 | 2.460 | 2.480 | 2.424 | 2.443 | 1,303,690 | -0.02(-0.80%) |
Nov 28, 2017 | 2.460 | 2.506 | 2.450 | 2.463 | 1,771,444 | +0.05(+2.04%) |
Nov 27, 2017 | 2.473 | 2.473 | 2.409 | 2.414 | 2,169,829 | -0.12(-4.79%) |
Nov 24, 2017 | 2.578 | 2.601 | 2.516 | 2.535 | 1,341,548 | +0.07(+2.66%) |
Nov 22, 2017 | 2.398 | 2.496 | 2.394 | 2.470 | 1,186,222 | +0.11(+4.58%) |
Nov 21, 2017 | 2.388 | 2.391 | 2.352 | 2.361 | 882,865 | -0.03(-1.10%) |
Nov 20, 2017 | 2.345 | 2.394 | 2.345 | 2.388 | 732,526 | +0.03(+1.11%) |
Nov 17, 2017 | 2.348 | 2.381 | 2.325 | 2.361 | 1,143,147 | -0.01(-0.41%) |
Nov 16, 2017 | 2.368 | 2.398 | 2.335 | 2.371 | 965,877 | +0.04(+1.55%) |
Nov 15, 2017 | 2.312 | 2.384 | 2.312 | 2.335 | 1,148,431 | +0.02(+0.85%) |
Nov 14, 2017 | 2.348 | 2.348 | 2.293 | 2.316 | 2,200,440 | -0.07(-2.75%) |
Nov 13, 2017 | 2.401 | 2.401 | 2.345 | 2.381 | 920,894 | -0.01(-0.55%) |
Nov 10, 2017 | 2.407 | 2.434 | 2.384 | 2.394 | 1,498,491 | -0.02(-0.95%) |
Nov 09, 2017 | 2.417 | 2.434 | 2.404 | 2.417 | 1,277,039 | -0.02(-0.67%) |
Nov 08, 2017 | 2.443 | 2.453 | 2.384 | 2.434 | 1,441,714 | +0.03(+1.23%) |
Nov 07, 2017 | 2.460 | 2.463 | 2.401 | 2.404 | 1,488,975 | -0.09(-3.68%) |
Nov 06, 2017 | 2.463 | 2.506 | 2.447 | 2.496 | 4,394,594 | +0.06(+2.56%) |
Nov 03, 2017 | 2.493 | 2.522 | 2.427 | 2.434 | 3,402,382 | -0.03(-1.20%) |
Nov 02, 2017 | 2.506 | 2.506 | 2.414 | 2.463 | 1,401,938 | -0.03(-1.31%) |
Nov 01, 2017 | 2.522 | 2.558 | 2.486 | 2.496 | 2,168,161 | -0.03(-1.04%) |
Oct 31, 2017 | 2.568 | 2.575 | 2.516 | 2.522 | 1,512,345 | -0.07(-2.66%) |
Oct 30, 2017 | 2.640 | 2.657 | 2.571 | 2.591 | 1,970,809 | -0.10(-3.54%) |
Oct 27, 2017 | 2.680 | 2.699 | 2.653 | 2.686 | 1,457,870 | +0.02(+0.86%) |
Oct 26, 2017 | 2.726 | 2.729 | 2.660 | 2.663 | 1,624,108 | -0.05(-1.69%) |
Oct 25, 2017 | 2.726 | 2.726 | 2.647 | 2.709 | 1,546,450 | +0.00(+0.12%) |
Oct 24, 2017 | 2.726 | 2.727 | 2.681 | 2.706 | 1,256,380 | -0.02(-0.84%) |
Oct 23, 2017 | 2.814 | 2.834 | 2.722 | 2.729 | 1,316,190 | -0.12(-4.26%) |
Oct 20, 2017 | 2.876 | 2.878 | 2.840 | 2.850 | 1,014,507 | -0.03(-0.91%) |
Oct 19, 2017 | 2.798 | 2.876 | 2.771 | 2.876 | 1,742,180 | +0.06(+2.10%) |
Oct 18, 2017 | 2.827 | 2.844 | 2.798 | 2.817 | 1,516,564 | -0.01(-0.46%) |
Oct 17, 2017 | 2.890 | 2.890 | 2.790 | 2.831 | 1,811,881 | -0.08(-2.60%) |
Oct 16, 2017 | 2.942 | 2.958 | 2.886 | 2.906 | 1,332,947 | -0.05(-1.66%) |
Oct 13, 2017 | 3.054 | 3.054 | 2.935 | 2.955 | 1,580,183 | -0.05(-1.53%) |
Oct 12, 2017 | 3.001 | 3.017 | 2.983 | 3.001 | 475,351 | -0.01(-0.33%) |
Oct 11, 2017 | 3.047 | 3.057 | 2.998 | 3.011 | 1,392,654 | -0.03(-0.86%) |
Oct 10, 2017 | 2.988 | 3.042 | 2.962 | 3.037 | 2,337,019 | +0.09(+3.00%) |
Oct 09, 2017 | 2.965 | 2.965 | 2.929 | 2.949 | 1,307,062 | -0.05(-1.64%) |
Oct 06, 2017 | 2.972 | 3.004 | 2.932 | 2.998 | 1,204,241 | -0.01(-0.44%) |
Oct 05, 2017 | 3.077 | 3.086 | 3.004 | 3.011 | 1,059,204 | +0.00(+0.11%) |
Oct 04, 2017 | 3.017 | 3.040 | 2.998 | 3.008 | 1,082,766 | -0.01(-0.22%) |
Oct 03, 2017 | 2.991 | 3.044 | 2.985 | 3.014 | 915,958 | +0.05(+1.66%) |