Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.941 | 1.941 | 1.941 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 2.003 | 2.039 | 1.936 | 1.947 | 41,187 | -0.05(-2.46%) |
Dec 27, 2017 | 1.979 | 1.996 | 1.936 | 1.996 | 8,819 | +0.04(+1.95%) |
Dec 26, 2017 | 1.952 | 2.040 | 1.897 | 1.957 | 36,477 | -0.01(-0.55%) |
Dec 22, 2017 | 1.996 | 2.012 | 1.930 | 1.968 | 47,820 | -0.04(-1.91%) |
Dec 21, 2017 | 1.979 | 2.121 | 1.966 | 2.007 | 22,270 | -0.01(-0.27%) |
Dec 20, 2017 | 2.012 | 2.056 | 1.956 | 2.012 | 17,898 | +0.01(+0.27%) |
Dec 19, 2017 | 2.006 | 2.094 | 1.969 | 2.006 | 21,768 | -0.02(-1.08%) |
Dec 18, 2017 | 2.034 | 2.066 | 1.941 | 2.028 | 18,756 | -0.02(-0.80%) |
Dec 15, 2017 | 2.077 | 2.083 | 1.974 | 2.045 | 28,053 | -0.04(-1.83%) |
Dec 14, 2017 | 2.094 | 2.094 | 1.934 | 2.083 | 48,264 | +0.01(+0.26%) |
Dec 13, 2017 | 2.034 | 2.131 | 1.991 | 2.077 | 11,479 | +0.10(+4.90%) |
Dec 12, 2017 | 1.889 | 2.115 | 1.889 | 1.980 | 139,214 | +0.09(+4.64%) |
Dec 11, 2017 | 1.899 | 1.932 | 1.872 | 1.892 | 44,872 | -0.03(-1.48%) |
Dec 08, 2017 | 1.964 | 1.964 | 1.878 | 1.921 | 26,229 | -0.01(-0.28%) |
Dec 07, 2017 | 1.953 | 2.004 | 1.897 | 1.926 | 15,734 | +0.00(+0.00%) |
Dec 06, 2017 | 1.964 | 1.991 | 1.892 | 1.926 | 6,723 | -0.06(-2.99%) |
Dec 05, 2017 | 1.953 | 2.013 | 1.894 | 1.986 | 4,855 | +0.05(+2.79%) |
Dec 04, 2017 | 1.991 | 1.875 | 1.932 | 77,666 | -0.03(-1.38%) | |
Dec 01, 2017 | 2.056 | 2.077 | 1.921 | 1.959 | 54,409 | -0.10(-4.97%) |
Nov 30, 2017 | 2.094 | 2.142 | 2.056 | 2.061 | 36,424 | +0.01(+0.53%) |
Nov 29, 2017 | 2.121 | 2.148 | 2.040 | 2.050 | 47,233 | -0.08(-3.55%) |
Nov 28, 2017 | 2.012 | 2.126 | 2.003 | 2.126 | 49,928 | +0.12(+5.91%) |
Nov 27, 2017 | 1.975 | 2.013 | 1.975 | 2.007 | 1,558 | +0.02(+0.81%) |
Nov 24, 2017 | 1.986 | 1.996 | 1.959 | 1.991 | 5,131 | +0.04(+2.21%) |
Nov 22, 2017 | 1.937 | 1.996 | 1.937 | 1.948 | 25,021 | +0.01(+0.28%) |
Nov 21, 2017 | 1.996 | 2.023 | 1.942 | 1.942 | 23,275 | -0.05(-2.70%) |
Nov 20, 2017 | 1.948 | 2.002 | 1.948 | 1.996 | 9,709 | +0.01(+0.27%) |
Nov 17, 2017 | 1.948 | 1.996 | 1.885 | 1.991 | 49,114 | +0.01(+0.27%) |
Nov 16, 2017 | 1.975 | 1.991 | 1.924 | 1.986 | 26,539 | +0.04(+2.22%) |
Nov 15, 2017 | 1.981 | 2.050 | 1.894 | 1.942 | 52,774 | -0.03(-1.50%) |
Nov 14, 2017 | 2.067 | 2.098 | 1.915 | 1.972 | 111,939 | -0.10(-4.82%) |
Nov 13, 2017 | 2.040 | 2.110 | 2.002 | 2.072 | 64,357 | +0.04(+2.13%) |
Nov 10, 2017 | 2.061 | 2.153 | 2.029 | 2.029 | 14,518 | -0.08(-3.59%) |
Nov 09, 2017 | 2.056 | 2.104 | 2.034 | 2.104 | 13,821 | +0.05(+2.36%) |
Nov 08, 2017 | 1.969 | 2.061 | 1.949 | 2.056 | 62,460 | +0.11(+5.54%) |
Nov 07, 2017 | 2.141 | 2.141 | 1.889 | 1.948 | 40,170 | -0.18(-8.61%) |
Nov 06, 2017 | 2.239 | 2.239 | 2.131 | 2.131 | 20,636 | -0.13(-5.95%) |
Nov 03, 2017 | 2.242 | 2.288 | 2.239 | 2.266 | 17,041 | +0.04(+1.69%) |
Nov 02, 2017 | 2.332 | 2.380 | 2.223 | 2.228 | 34,851 | -0.12(-4.93%) |
Nov 01, 2017 | 2.401 | 2.401 | 2.320 | 2.344 | 5,461 | +0.01(+0.33%) |
Oct 31, 2017 | 2.347 | 2.389 | 2.304 | 2.336 | 13,745 | -0.05(-2.04%) |
Oct 30, 2017 | 2.258 | 2.385 | 2.239 | 2.385 | 30,627 | +0.03(+1.14%) |
Oct 27, 2017 | 2.320 | 2.390 | 2.239 | 2.358 | 18,462 | +0.02(+0.92%) |
Oct 26, 2017 | 2.320 | 2.336 | 2.288 | 2.336 | 9,170 | -0.01(-0.46%) |
Oct 25, 2017 | 2.385 | 2.389 | 2.326 | 2.347 | 19,074 | -0.09(-3.55%) |
Oct 24, 2017 | 2.439 | 2.455 | 2.433 | 2.433 | 1,432 | +0.02(+0.67%) |
Oct 23, 2017 | 2.380 | 2.514 | 2.380 | 2.417 | 31,413 | +0.03(+1.13%) |
Oct 20, 2017 | 2.385 | 2.525 | 2.347 | 2.390 | 43,076 | +0.01(+0.45%) |
Oct 19, 2017 | 2.471 | 2.520 | 2.363 | 2.380 | 36,873 | -0.10(-3.95%) |
Oct 18, 2017 | 2.552 | 2.552 | 2.434 | 2.477 | 4,453 | +0.07(+2.71%) |
Oct 17, 2017 | 2.450 | 2.520 | 2.401 | 2.412 | 35,446 | -0.06(-2.40%) |
Oct 16, 2017 | 2.455 | 2.504 | 2.407 | 2.471 | 37,955 | +0.00(+0.00%) |
Oct 13, 2017 | 2.504 | 2.504 | 2.433 | 2.471 | 15,586 | +0.02(+0.88%) |
Oct 12, 2017 | 2.444 | 2.536 | 2.439 | 2.450 | 20,712 | +0.00(+0.00%) |
Oct 11, 2017 | 2.417 | 2.536 | 2.385 | 2.450 | 24,254 | -0.01(-0.44%) |
Oct 10, 2017 | 2.390 | 2.460 | 2.390 | 2.460 | 3,725 | +0.08(+3.40%) |
Oct 09, 2017 | 2.444 | 2.464 | 2.380 | 2.380 | 32,190 | -0.06(-2.43%) |
Oct 06, 2017 | 2.380 | 2.439 | 2.347 | 2.439 | 16,486 | +0.10(+4.15%) |
Oct 05, 2017 | 2.536 | 2.569 | 2.304 | 2.342 | 36,361 | -0.23(-8.91%) |
Oct 04, 2017 | 2.385 | 2.584 | 2.357 | 2.571 | 233,538 | +0.22(+9.28%) |
Oct 03, 2017 | 2.326 | 2.401 | 2.312 | 2.353 | 16,976 | +0.04(+1.87%) |