Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Dec 28, 2017 | 2.500 | 2.510 | 2.420 | 2.460 | 18,623 | -0.05(-1.99%) |
Dec 27, 2017 | 2.460 | 2.530 | 2.450 | 2.510 | 12,066 | +0.01(+0.40%) |
Dec 26, 2017 | 2.550 | 2.576 | 2.470 | 2.500 | 41,843 | -0.06(-2.34%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.550 | 2.560 | 7,309 | -0.02(-0.78%) |
Dec 21, 2017 | 2.550 | 2.700 | 2.550 | 2.580 | 14,751 | +0.01(+0.39%) |
Dec 20, 2017 | 2.630 | 2.680 | 2.530 | 2.570 | 25,270 | -0.03(-1.15%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.550 | 2.600 | 19,025 | +0.07(+2.77%) |
Dec 18, 2017 | 2.460 | 2.570 | 2.450 | 2.530 | 102,841 | +0.07(+2.85%) |
Dec 15, 2017 | 2.510 | 2.590 | 2.450 | 2.460 | 79,041 | -0.04(-1.60%) |
Dec 14, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 85,315 | -0.05(-1.96%) |
Dec 13, 2017 | 2.585 | 2.636 | 2.531 | 2.550 | 105,536 | +0.00(+0.00%) |
Dec 12, 2017 | 2.660 | 2.670 | 2.500 | 2.550 | 80,181 | -0.04(-1.54%) |
Dec 11, 2017 | 2.640 | 2.700 | 2.530 | 2.590 | 38,345 | -0.07(-2.63%) |
Dec 08, 2017 | 2.520 | 2.739 | 2.520 | 2.660 | 114,083 | +0.08(+3.10%) |
Dec 07, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 55,307 | -0.09(-3.37%) |
Dec 06, 2017 | 2.805 | 2.860 | 2.657 | 2.670 | 40,603 | -0.18(-6.32%) |
Dec 05, 2017 | 2.880 | 2.900 | 2.670 | 2.850 | 128,988 | -0.05(-1.72%) |
Dec 04, 2017 | 2.880 | 3.020 | 2.870 | 2.900 | 108,489 | +0.03(+1.05%) |
Dec 01, 2017 | 3.450 | 3.450 | 2.590 | 2.870 | 222,091 | -0.81(-22.01%) |
Nov 30, 2017 | 3.680 | 3.750 | 3.670 | 3.680 | 29,479 | +0.03(+0.82%) |
Nov 29, 2017 | 3.540 | 3.650 | 3.451 | 3.650 | 33,962 | +0.15(+4.29%) |
Nov 28, 2017 | 3.397 | 3.510 | 3.330 | 3.500 | 13,812 | +0.14(+4.17%) |
Nov 27, 2017 | 3.470 | 3.510 | 3.330 | 3.360 | 7,612 | -0.15(-4.27%) |
Nov 24, 2017 | 3.500 | 3.510 | 3.500 | 3.510 | 3,996 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.590 | 3.500 | 3.510 | 5,530 | +0.04(+1.15%) |
Nov 21, 2017 | 3.530 | 3.540 | 3.466 | 3.470 | 30,779 | -0.03(-0.86%) |
Nov 20, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 7,847 | -0.09(-2.51%) |
Nov 17, 2017 | 3.590 | 3.650 | 3.581 | 3.590 | 25,398 | +0.01(+0.28%) |
Nov 16, 2017 | 3.590 | 3.700 | 3.580 | 3.580 | 15,232 | -0.09(-2.45%) |
Nov 15, 2017 | 3.560 | 3.680 | 3.510 | 3.670 | 33,063 | +0.15(+4.26%) |
Nov 14, 2017 | 3.570 | 3.570 | 3.500 | 3.520 | 12,347 | +0.02(+0.57%) |
Nov 13, 2017 | 3.530 | 3.580 | 3.500 | 3.500 | 8,370 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.600 | 3.500 | 3.500 | 10,304 | +0.00(+0.00%) |
Nov 09, 2017 | 3.430 | 3.530 | 3.430 | 3.500 | 45,869 | +0.05(+1.45%) |
Nov 08, 2017 | 3.420 | 3.469 | 3.400 | 3.450 | 68,752 | +0.01(+0.29%) |
Nov 07, 2017 | 3.410 | 3.443 | 3.400 | 3.440 | 23,680 | +0.04(+1.18%) |
Nov 06, 2017 | 3.390 | 3.420 | 3.350 | 3.400 | 7,687 | +0.05(+1.49%) |
Nov 03, 2017 | 3.401 | 3.401 | 3.350 | 3.350 | 18,173 | +0.00(+0.00%) |
Nov 02, 2017 | 3.410 | 3.410 | 3.260 | 3.350 | 16,842 | -0.02(-0.59%) |
Nov 01, 2017 | 3.350 | 3.410 | 3.285 | 3.370 | 24,103 | +0.04(+1.20%) |
Oct 31, 2017 | 3.228 | 3.340 | 3.210 | 3.330 | 3,202 | +0.13(+4.06%) |
Oct 30, 2017 | 3.250 | 3.280 | 3.200 | 3.200 | 2,696 | -0.01(-0.31%) |
Oct 27, 2017 | 3.160 | 3.270 | 3.160 | 3.210 | 15,229 | +0.01(+0.31%) |
Oct 26, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 14,693 | +0.05(+1.59%) |
Oct 25, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 17,259 | -0.04(-1.25%) |
Oct 24, 2017 | 3.250 | 3.250 | 3.150 | 3.190 | 36,230 | -0.09(-2.74%) |
Oct 23, 2017 | 3.360 | 3.360 | 3.260 | 3.280 | 4,563 | -0.04(-1.20%) |
Oct 20, 2017 | 3.250 | 3.410 | 3.250 | 3.320 | 3,233 | +0.01(+0.30%) |
Oct 19, 2017 | 3.210 | 3.340 | 3.170 | 3.310 | 22,072 | +0.05(+1.53%) |
Oct 18, 2017 | 3.380 | 3.385 | 3.210 | 3.260 | 13,843 | -0.09(-2.69%) |
Oct 17, 2017 | 3.450 | 3.450 | 3.280 | 3.350 | 9,934 | -0.13(-3.74%) |
Oct 16, 2017 | 3.290 | 3.510 | 3.225 | 3.480 | 23,833 | +0.23(+7.08%) |
Oct 13, 2017 | 3.345 | 3.345 | 3.180 | 3.250 | 11,495 | -0.03(-0.91%) |
Oct 12, 2017 | 3.290 | 3.390 | 3.240 | 3.280 | 14,365 | -0.08(-2.38%) |
Oct 11, 2017 | 3.380 | 3.440 | 3.280 | 3.360 | 13,818 | +0.04(+1.20%) |
Oct 10, 2017 | 3.284 | 3.380 | 3.284 | 3.320 | 3,426 | -0.01(-0.30%) |
Oct 09, 2017 | 3.360 | 3.420 | 3.320 | 3.330 | 2,660 | -0.03(-0.89%) |
Oct 06, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 10,801 | -0.03(-0.88%) |
Oct 05, 2017 | 3.440 | 3.440 | 3.370 | 3.390 | 2,080 | +0.01(+0.30%) |
Oct 04, 2017 | 3.480 | 3.530 | 3.348 | 3.380 | 39,880 | -0.13(-3.70%) |
Oct 03, 2017 | 3.540 | 3.540 | 3.450 | 3.510 | 20,583 | +0.04(+1.15%) |