Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.737 | 2.737 | 2.737 | 0 | +0.09(+3.29%) | |
Dec 28, 2017 | 2.710 | 2.810 | 2.580 | 2.650 | 440,365 | -0.07(-2.42%) |
Dec 27, 2017 | 2.820 | 2.830 | 2.630 | 2.716 | 782,527 | -0.11(-4.04%) |
Dec 26, 2017 | 2.475 | 2.900 | 2.475 | 2.830 | 602,800 | +0.28(+10.98%) |
Dec 22, 2017 | 2.590 | 2.613 | 2.200 | 2.550 | 1,842,283 | -0.27(-9.60%) |
Dec 21, 2017 | 3.013 | 3.050 | 2.790 | 2.821 | 1,150,899 | -0.11(-3.69%) |
Dec 20, 2017 | 3.070 | 3.120 | 2.890 | 2.929 | 1,682,474 | -0.00(-0.14%) |
Dec 19, 2017 | 2.735 | 3.120 | 2.634 | 2.933 | 4,669,270 | +0.24(+8.90%) |
Dec 18, 2017 | 2.700 | 2.890 | 2.670 | 2.693 | 2,510,006 | +0.01(+0.44%) |
Dec 15, 2017 | 2.870 | 2.880 | 2.630 | 2.682 | 1,074,359 | -0.06(-2.15%) |
Dec 14, 2017 | 2.758 | 2.900 | 2.688 | 2.740 | 1,376,950 | -0.01(-0.27%) |
Dec 13, 2017 | 3.138 | 3.550 | 2.595 | 2.748 | 2,515,857 | -0.29(-9.61%) |
Dec 12, 2017 | 2.430 | 3.040 | 2.430 | 3.040 | 3,775,648 | +0.59(+24.08%) |
Dec 11, 2017 | 2.454 | 2.590 | 2.367 | 2.450 | 903,165 | -0.05(-2.04%) |
Dec 08, 2017 | 2.537 | 2.602 | 2.392 | 2.501 | 925,733 | +0.02(+0.65%) |
Dec 07, 2017 | 2.670 | 2.790 | 2.480 | 2.485 | 752,377 | -0.16(-6.03%) |
Dec 06, 2017 | 2.525 | 2.784 | 2.320 | 2.644 | 1,501,301 | +0.13(+5.12%) |
Dec 05, 2017 | 2.665 | 2.735 | 2.478 | 2.516 | 438,101 | -0.13(-5.04%) |
Dec 04, 2017 | 2.730 | 2.890 | 2.630 | 2.649 | 540,298 | -0.05(-1.77%) |
Dec 01, 2017 | 2.725 | 2.755 | 2.608 | 2.697 | 588,326 | +0.13(+5.00%) |
Nov 30, 2017 | 2.650 | 2.660 | 2.350 | 2.568 | 494,984 | -0.10(-3.77%) |
Nov 29, 2017 | 2.890 | 3.140 | 2.568 | 2.669 | 1,301,850 | -0.08(-2.95%) |
Nov 28, 2017 | 3.070 | 3.250 | 2.520 | 2.750 | 1,426,946 | -0.23(-7.72%) |
Nov 27, 2017 | 2.430 | 3.005 | 2.406 | 2.980 | 2,320,019 | +0.75(+33.63%) |
Nov 24, 2017 | 2.260 | 2.380 | 2.050 | 2.230 | 637,297 | -0.04(-1.77%) |
Nov 22, 2017 | 2.495 | 2.520 | 2.200 | 2.270 | 963,154 | -0.24(-9.56%) |
Nov 21, 2017 | 2.890 | 3.050 | 2.490 | 2.510 | 642,920 | -0.39(-13.45%) |
Nov 20, 2017 | 2.959 | 3.020 | 2.833 | 2.900 | 296,957 | +0.05(+1.80%) |
Nov 17, 2017 | 3.050 | 3.060 | 2.750 | 2.849 | 402,354 | -0.10(-3.52%) |
Nov 16, 2017 | 3.059 | 3.140 | 2.910 | 2.952 | 725,911 | +0.06(+1.98%) |
Nov 15, 2017 | 2.800 | 3.100 | 2.760 | 2.895 | 761,040 | +0.13(+4.52%) |
Nov 14, 2017 | 2.730 | 2.780 | 2.372 | 2.770 | 902,842 | -0.03(-1.08%) |
Nov 13, 2017 | 3.250 | 3.250 | 2.770 | 2.800 | 600,249 | -0.40(-12.59%) |
Nov 10, 2017 | 3.280 | 3.300 | 3.049 | 3.203 | 426,121 | -0.07(-2.05%) |
Nov 09, 2017 | 3.440 | 3.470 | 3.200 | 3.270 | 357,105 | -0.13(-3.82%) |
Nov 08, 2017 | 3.550 | 3.580 | 3.050 | 3.400 | 717,205 | +0.16(+4.85%) |
Nov 07, 2017 | 3.120 | 3.630 | 3.105 | 3.243 | 720,586 | +0.08(+2.61%) |
Nov 06, 2017 | 3.500 | 3.850 | 2.880 | 3.160 | 1,416,542 | -0.56(-14.96%) |
Nov 03, 2017 | 4.725 | 5.250 | 3.330 | 3.716 | 2,294,039 | -0.44(-10.52%) |
Nov 02, 2017 | 3.925 | 4.153 | 3.644 | 4.153 | 1,088,963 | +0.69(+19.76%) |
Nov 01, 2017 | 3.400 | 3.580 | 3.321 | 3.467 | 830,456 | +0.28(+8.94%) |
Oct 31, 2017 | 2.800 | 3.190 | 2.750 | 3.183 | 820,036 | +0.43(+15.74%) |
Oct 30, 2017 | 2.625 | 2.790 | 2.460 | 2.750 | 817,177 | +0.33(+13.64%) |
Oct 27, 2017 | 2.400 | 2.480 | 2.167 | 2.420 | 316,117 | +0.03(+1.45%) |
Oct 26, 2017 | 2.547 | 2.550 | 2.308 | 2.385 | 382,300 | -0.09(-3.45%) |
Oct 25, 2017 | 2.840 | 2.880 | 2.370 | 2.471 | 428,987 | -0.32(-11.56%) |
Oct 24, 2017 | 3.050 | 3.050 | 2.668 | 2.794 | 460,924 | -0.03(-1.04%) |
Oct 23, 2017 | 2.386 | 2.950 | 2.386 | 2.823 | 706,618 | +0.45(+19.01%) |
Oct 20, 2017 | 2.319 | 2.398 | 2.250 | 2.372 | 286,607 | +0.09(+4.17%) |
Oct 19, 2017 | 2.352 | 2.450 | 2.252 | 2.277 | 242,596 | -0.13(-5.58%) |
Oct 18, 2017 | 2.565 | 2.595 | 2.217 | 2.412 | 313,121 | -0.08(-3.04%) |
Oct 17, 2017 | 2.635 | 2.700 | 2.341 | 2.487 | 532,345 | +0.12(+4.94%) |
Oct 16, 2017 | 2.278 | 2.580 | 2.260 | 2.370 | 788,117 | +0.19(+8.72%) |
Oct 13, 2017 | 2.240 | 2.533 | 2.100 | 2.180 | 998,956 | +0.19(+9.55%) |
Oct 12, 2017 | 1.730 | 2.000 | 1.582 | 1.990 | 600,034 | +0.44(+28.06%) |
Oct 11, 2017 | 1.610 | 1.635 | 1.450 | 1.554 | 133,542 | -0.03(-1.65%) |
Oct 10, 2017 | 1.474 | 1.580 | 1.450 | 1.580 | 175,183 | +0.16(+11.27%) |
Oct 09, 2017 | 1.375 | 1.430 | 1.350 | 1.420 | 97,144 | +0.03(+2.30%) |
Oct 06, 2017 | 1.396 | 1.470 | 1.368 | 1.388 | 30,956 | +0.00(+0.15%) |
Oct 05, 2017 | 1.400 | 1.440 | 1.362 | 1.386 | 67,994 | +0.00(+0.27%) |
Oct 04, 2017 | 1.445 | 1.469 | 1.332 | 1.382 | 217,204 | -0.10(-6.97%) |
Oct 03, 2017 | 1.584 | 1.590 | 1.397 | 1.486 | 160,351 | -0.09(-5.96%) |