Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.976 | 2.976 | 2.976 | 0 | +0.08(+2.86%) | |
Dec 28, 2017 | 3.058 | 3.099 | 2.893 | 2.893 | 149,902 | -0.17(-5.41%) |
Dec 27, 2017 | 3.099 | 3.099 | 2.976 | 3.058 | 84,229 | -0.04(-1.33%) |
Dec 26, 2017 | 3.058 | 3.149 | 2.893 | 3.099 | 232,115 | +0.04(+1.35%) |
Dec 22, 2017 | 2.893 | 3.058 | 2.893 | 3.058 | 223,791 | +0.12(+4.23%) |
Dec 21, 2017 | 2.769 | 2.976 | 2.769 | 2.934 | 204,313 | +0.12(+4.41%) |
Dec 20, 2017 | 2.893 | 2.934 | 2.769 | 2.810 | 104,557 | -0.12(-4.23%) |
Dec 19, 2017 | 2.852 | 2.934 | 2.728 | 2.934 | 138,976 | +0.08(+2.90%) |
Dec 18, 2017 | 2.852 | 2.893 | 2.686 | 2.852 | 261,633 | +0.00(+0.00%) |
Dec 15, 2017 | 2.810 | 2.852 | 2.769 | 2.852 | 230,912 | +0.04(+1.47%) |
Dec 14, 2017 | 2.769 | 2.872 | 2.769 | 2.810 | 118,099 | +0.00(+0.00%) |
Dec 13, 2017 | 2.934 | 2.955 | 2.728 | 2.810 | 257,604 | -0.12(-4.23%) |
Dec 12, 2017 | 2.934 | 2.976 | 2.893 | 2.934 | 69,399 | +0.00(+0.00%) |
Dec 11, 2017 | 2.893 | 2.976 | 2.852 | 2.934 | 106,147 | +0.04(+1.43%) |
Dec 08, 2017 | 3.058 | 3.058 | 2.893 | 2.893 | 117,620 | -0.17(-5.41%) |
Dec 07, 2017 | 3.058 | 3.141 | 2.976 | 3.058 | 70,410 | -0.02(-0.67%) |
Dec 06, 2017 | 3.099 | 3.133 | 3.058 | 3.079 | 65,103 | -0.02(-0.67%) |
Dec 05, 2017 | 2.976 | 3.141 | 2.976 | 3.099 | 86,524 | +0.12(+4.17%) |
Dec 04, 2017 | 3.058 | 3.058 | 2.976 | 2.976 | 88,534 | -0.12(-4.00%) |
Dec 01, 2017 | 3.017 | 3.099 | 2.976 | 3.099 | 55,726 | +0.08(+2.74%) |
Nov 30, 2017 | 3.099 | 3.099 | 3.017 | 3.017 | 122,073 | -0.12(-3.95%) |
Nov 29, 2017 | 3.141 | 3.141 | 3.017 | 3.141 | 27,780 | +0.00(+0.00%) |
Nov 28, 2017 | 3.099 | 3.141 | 3.017 | 3.141 | 53,413 | +0.04(+1.33%) |
Nov 27, 2017 | 3.141 | 3.141 | 3.017 | 3.099 | 120,685 | -0.08(-2.60%) |
Nov 24, 2017 | 3.099 | 3.182 | 3.017 | 3.182 | 21,090 | +0.08(+2.67%) |
Nov 22, 2017 | 3.058 | 3.099 | 3.058 | 3.099 | 57,044 | +0.08(+2.74%) |
Nov 21, 2017 | 3.141 | 3.161 | 3.017 | 3.017 | 58,080 | -0.12(-3.95%) |
Nov 20, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 87,291 | -0.04(-1.30%) |
Nov 17, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 273,620 | +0.08(+2.67%) |
Nov 16, 2017 | 3.141 | 3.223 | 3.058 | 3.099 | 50,042 | +0.00(+0.00%) |
Nov 15, 2017 | 3.099 | 3.141 | 3.058 | 3.099 | 63,529 | +0.00(+0.00%) |
Nov 14, 2017 | 3.017 | 3.109 | 3.017 | 3.099 | 44,476 | +0.04(+1.35%) |
Nov 13, 2017 | 3.141 | 3.141 | 2.976 | 3.058 | 248,660 | -0.08(-2.63%) |
Nov 10, 2017 | 3.223 | 3.223 | 3.141 | 3.141 | 141,024 | -0.04(-1.30%) |
Nov 09, 2017 | 3.182 | 3.223 | 3.141 | 3.182 | 162,497 | -0.04(-1.28%) |
Nov 08, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 114,823 | +0.00(+0.00%) |
Nov 07, 2017 | 3.265 | 3.265 | 3.182 | 3.223 | 40,747 | -0.04(-1.27%) |
Nov 06, 2017 | 3.182 | 3.265 | 3.182 | 3.265 | 48,143 | +0.04(+1.28%) |
Nov 03, 2017 | 3.265 | 3.265 | 3.141 | 3.223 | 100,222 | -0.04(-1.27%) |
Nov 02, 2017 | 3.017 | 3.265 | 3.017 | 3.265 | 290,405 | +0.21(+6.76%) |
Nov 01, 2017 | 3.099 | 3.182 | 3.017 | 3.058 | 113,463 | +0.04(+1.37%) |
Oct 31, 2017 | 3.223 | 3.223 | 2.976 | 3.017 | 142,611 | -0.21(-6.41%) |
Oct 30, 2017 | 3.223 | 3.223 | 3.161 | 3.223 | 34,099 | +0.00(+0.00%) |
Oct 27, 2017 | 3.182 | 3.223 | 3.099 | 3.223 | 130,643 | +0.08(+2.63%) |
Oct 26, 2017 | 3.141 | 3.182 | 3.058 | 3.141 | 84,474 | -0.04(-1.30%) |
Oct 25, 2017 | 3.099 | 3.182 | 2.976 | 3.182 | 111,087 | +0.00(+0.00%) |
Oct 24, 2017 | 3.182 | 3.182 | 3.099 | 3.182 | 34,307 | +0.00(+0.00%) |
Oct 23, 2017 | 3.099 | 3.223 | 3.099 | 3.182 | 110,072 | +0.08(+2.67%) |
Oct 20, 2017 | 3.141 | 3.223 | 3.099 | 3.099 | 51,941 | -0.04(-1.32%) |
Oct 19, 2017 | 3.141 | 3.223 | 3.099 | 3.141 | 57,805 | +0.00(+0.00%) |
Oct 18, 2017 | 3.141 | 3.182 | 3.099 | 3.141 | 105,760 | +0.04(+1.33%) |
Oct 17, 2017 | 3.223 | 3.265 | 2.976 | 3.099 | 234,903 | -0.12(-3.85%) |
Oct 16, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 60,579 | +0.00(+0.00%) |
Oct 13, 2017 | 3.223 | 3.265 | 3.223 | 3.223 | 74,810 | +0.00(+0.00%) |
Oct 12, 2017 | 3.223 | 3.306 | 3.182 | 3.223 | 52,090 | +0.02(+0.78%) |
Oct 11, 2017 | 3.239 | 3.246 | 3.158 | 3.199 | 132,224 | -0.04(-1.25%) |
Oct 10, 2017 | 3.199 | 3.239 | 3.158 | 3.239 | 77,784 | +0.04(+1.27%) |
Oct 09, 2017 | 3.199 | 3.239 | 3.158 | 3.199 | 117,068 | +0.00(+0.00%) |
Oct 06, 2017 | 3.158 | 3.280 | 3.158 | 3.199 | 163,032 | +0.04(+1.28%) |
Oct 05, 2017 | 3.158 | 3.199 | 3.077 | 3.158 | 119,379 | -0.04(-1.27%) |
Oct 04, 2017 | 3.280 | 3.320 | 3.199 | 3.199 | 87,577 | -0.08(-2.47%) |
Oct 03, 2017 | 3.199 | 3.320 | 3.199 | 3.280 | 122,118 | +0.04(+1.25%) |