Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.745 | 2.745 | 2.745 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.745 | 2.752 | 2.691 | 2.745 | 737,204 | +0.01(+0.49%) |
Dec 27, 2017 | 2.698 | 2.833 | 2.681 | 2.732 | 1,103,185 | +0.05(+1.76%) |
Dec 26, 2017 | 2.732 | 2.752 | 2.674 | 2.685 | 416,994 | -0.06(-2.21%) |
Dec 22, 2017 | 2.813 | 2.813 | 2.725 | 2.745 | 527,628 | -0.03(-0.97%) |
Dec 21, 2017 | 2.745 | 2.806 | 2.745 | 2.772 | 458,435 | +0.02(+0.74%) |
Dec 20, 2017 | 2.772 | 2.792 | 2.732 | 2.752 | 448,584 | -0.02(-0.73%) |
Dec 19, 2017 | 2.772 | 2.890 | 2.745 | 2.772 | 780,026 | +0.01(+0.49%) |
Dec 18, 2017 | 2.792 | 2.813 | 2.745 | 2.759 | 658,265 | -0.01(-0.49%) |
Dec 15, 2017 | 2.752 | 2.806 | 2.735 | 2.772 | 465,119 | +0.03(+1.23%) |
Dec 14, 2017 | 2.745 | 2.792 | 2.718 | 2.738 | 440,458 | +0.00(+0.00%) |
Dec 13, 2017 | 2.792 | 2.806 | 2.732 | 2.738 | 442,332 | -0.05(-1.93%) |
Dec 12, 2017 | 2.799 | 2.865 | 2.765 | 2.792 | 839,859 | +0.01(+0.49%) |
Dec 11, 2017 | 2.691 | 2.813 | 2.651 | 2.779 | 748,765 | +0.11(+4.30%) |
Dec 08, 2017 | 2.664 | 2.732 | 2.658 | 2.664 | 517,840 | +0.01(+0.25%) |
Dec 07, 2017 | 2.651 | 2.711 | 2.637 | 2.658 | 663,748 | -0.01(-0.25%) |
Dec 06, 2017 | 2.685 | 2.718 | 2.631 | 2.664 | 889,383 | -0.02(-0.75%) |
Dec 05, 2017 | 2.759 | 2.806 | 2.681 | 2.685 | 429,518 | -0.06(-2.21%) |
Dec 04, 2017 | 2.725 | 2.738 | 2.745 | 790,309 | +0.02(+0.74%) | |
Dec 01, 2017 | 2.711 | 2.819 | 2.711 | 2.725 | 911,389 | +0.01(+0.50%) |
Nov 30, 2017 | 2.671 | 2.718 | 2.658 | 2.711 | 800,616 | +0.05(+2.03%) |
Nov 29, 2017 | 2.658 | 2.685 | 2.644 | 2.658 | 353,670 | +0.00(+0.00%) |
Nov 28, 2017 | 2.685 | 2.725 | 2.637 | 2.658 | 682,716 | +0.00(+0.00%) |
Nov 27, 2017 | 2.658 | 2.698 | 2.647 | 2.658 | 947,408 | -0.03(-1.01%) |
Nov 24, 2017 | 2.671 | 2.711 | 2.617 | 2.685 | 718,873 | +0.06(+2.31%) |
Nov 22, 2017 | 2.644 | 2.664 | 2.604 | 2.624 | 595,721 | +0.03(+1.04%) |
Nov 21, 2017 | 2.691 | 2.738 | 2.597 | 2.597 | 1,180,945 | -0.03(-1.28%) |
Nov 20, 2017 | 2.698 | 2.714 | 2.617 | 2.631 | 1,017,677 | -0.09(-3.23%) |
Nov 17, 2017 | 2.691 | 2.738 | 2.654 | 2.718 | 587,689 | +0.07(+2.81%) |
Nov 16, 2017 | 2.664 | 2.705 | 2.617 | 2.644 | 1,056,852 | -0.01(-0.25%) |
Nov 15, 2017 | 2.664 | 2.725 | 2.637 | 2.651 | 734,160 | -0.06(-2.24%) |
Nov 14, 2017 | 2.813 | 2.840 | 2.691 | 2.711 | 892,766 | -0.13(-4.51%) |
Nov 13, 2017 | 2.880 | 2.948 | 2.840 | 2.840 | 485,216 | -0.09(-3.22%) |
Nov 10, 2017 | 2.948 | 3.049 | 2.894 | 2.934 | 625,863 | -0.03(-0.91%) |
Nov 09, 2017 | 2.941 | 3.103 | 2.941 | 2.961 | 679,892 | -0.04(-1.35%) |
Nov 08, 2017 | 2.948 | 3.066 | 2.900 | 3.002 | 1,107,194 | +0.03(+0.91%) |
Nov 07, 2017 | 3.103 | 3.136 | 2.870 | 2.975 | 1,749,470 | -0.11(-3.50%) |
Nov 06, 2017 | 2.705 | 3.109 | 2.678 | 3.082 | 4,297,643 | +0.42(+15.99%) |
Nov 03, 2017 | 2.671 | 2.698 | 2.597 | 2.658 | 1,347,835 | -0.01(-0.51%) |
Nov 02, 2017 | 2.685 | 2.711 | 2.651 | 2.671 | 451,905 | -0.02(-0.75%) |
Nov 01, 2017 | 2.725 | 2.786 | 2.664 | 2.691 | 677,353 | -0.03(-1.24%) |
Oct 31, 2017 | 2.671 | 2.742 | 2.658 | 2.725 | 1,346,165 | +0.05(+2.02%) |
Oct 30, 2017 | 2.711 | 2.738 | 2.637 | 2.671 | 781,367 | -0.02(-0.75%) |
Oct 27, 2017 | 2.691 | 2.745 | 2.691 | 2.691 | 863,224 | +0.01(+0.50%) |
Oct 26, 2017 | 2.718 | 2.742 | 2.654 | 2.678 | 690,210 | -0.05(-1.73%) |
Oct 25, 2017 | 2.752 | 2.779 | 2.685 | 2.725 | 955,768 | -0.03(-0.98%) |
Oct 24, 2017 | 2.745 | 2.867 | 2.742 | 2.752 | 851,495 | +0.01(+0.25%) |
Oct 23, 2017 | 2.779 | 2.853 | 2.745 | 2.745 | 977,998 | +0.00(+0.00%) |
Oct 20, 2017 | 2.738 | 2.786 | 2.698 | 2.745 | 1,618,452 | +0.06(+2.26%) |
Oct 19, 2017 | 2.725 | 2.738 | 2.607 | 2.685 | 850,822 | -0.04(-1.49%) |
Oct 18, 2017 | 2.711 | 2.752 | 2.685 | 2.725 | 736,434 | +0.03(+1.00%) |
Oct 17, 2017 | 2.738 | 2.786 | 2.691 | 2.698 | 918,032 | -0.02(-0.74%) |
Oct 16, 2017 | 2.711 | 2.772 | 2.685 | 2.718 | 829,844 | +0.02(+0.75%) |
Oct 13, 2017 | 2.725 | 2.752 | 2.685 | 2.698 | 1,011,322 | +0.00(+0.00%) |
Oct 12, 2017 | 2.698 | 2.772 | 2.685 | 2.698 | 790,019 | +0.00(+0.00%) |
Oct 11, 2017 | 2.705 | 2.752 | 2.685 | 2.698 | 361,306 | +0.00(+0.00%) |
Oct 10, 2017 | 2.732 | 2.819 | 2.698 | 2.698 | 641,849 | -0.05(-1.72%) |
Oct 09, 2017 | 2.745 | 2.887 | 2.681 | 2.745 | 1,987,901 | -0.04(-1.45%) |
Oct 06, 2017 | 2.745 | 2.853 | 2.698 | 2.786 | 1,302,024 | +0.04(+1.47%) |
Oct 05, 2017 | 2.711 | 2.792 | 2.695 | 2.745 | 813,359 | +0.03(+1.24%) |
Oct 04, 2017 | 2.685 | 2.725 | 2.604 | 2.711 | 1,213,403 | -0.03(-1.23%) |
Oct 03, 2017 | 2.496 | 2.745 | 2.447 | 2.745 | 1,631,313 | +0.28(+11.20%) |