Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.163 | 3.163 | 3.163 | 0 | -0.30(-8.79%) | |
Dec 28, 2017 | 3.396 | 3.530 | 3.315 | 3.468 | 131,170 | +0.03(+0.78%) |
Dec 27, 2017 | 3.351 | 3.495 | 3.298 | 3.441 | 165,056 | +0.06(+1.86%) |
Dec 26, 2017 | 3.522 | 3.522 | 3.351 | 3.378 | 111,113 | -0.14(-4.07%) |
Dec 22, 2017 | 3.118 | 3.566 | 3.091 | 3.522 | 369,186 | +0.38(+11.97%) |
Dec 21, 2017 | 3.181 | 3.333 | 3.109 | 3.145 | 132,220 | -0.12(-3.57%) |
Dec 20, 2017 | 3.539 | 3.602 | 3.172 | 3.262 | 171,253 | -0.30(-8.54%) |
Dec 19, 2017 | 3.638 | 3.692 | 3.530 | 3.566 | 124,288 | -0.10(-2.69%) |
Dec 18, 2017 | 3.638 | 3.719 | 3.487 | 3.665 | 479,057 | +0.03(+0.74%) |
Dec 15, 2017 | 3.342 | 3.647 | 3.289 | 3.638 | 573,154 | +0.29(+8.56%) |
Dec 14, 2017 | 3.405 | 3.450 | 2.913 | 3.351 | 377,831 | -0.02(-0.53%) |
Dec 13, 2017 | 2.867 | 3.584 | 2.832 | 3.369 | 1,307,701 | +0.56(+19.74%) |
Dec 12, 2017 | 2.769 | 2.849 | 2.697 | 2.814 | 594,990 | +0.04(+1.29%) |
Dec 11, 2017 | 2.527 | 2.823 | 2.515 | 2.778 | 1,036,384 | +0.27(+10.71%) |
Dec 08, 2017 | 2.491 | 2.536 | 2.482 | 2.509 | 98,916 | +0.00(+0.00%) |
Dec 07, 2017 | 2.518 | 2.527 | 2.437 | 2.509 | 174,885 | +0.02(+0.72%) |
Dec 06, 2017 | 2.464 | 2.590 | 2.437 | 2.491 | 299,770 | +0.03(+1.09%) |
Dec 05, 2017 | 2.446 | 2.464 | 2.384 | 2.464 | 55,911 | +0.01(+0.36%) |
Dec 04, 2017 | 2.392 | 2.482 | 2.366 | 2.455 | 177,629 | +0.05(+2.24%) |
Dec 01, 2017 | 2.428 | 2.464 | 2.366 | 2.401 | 102,495 | -0.04(-1.47%) |
Nov 30, 2017 | 2.446 | 2.500 | 2.380 | 2.437 | 124,205 | -0.01(-0.37%) |
Nov 29, 2017 | 2.410 | 2.455 | 2.410 | 2.446 | 58,598 | +0.02(+0.74%) |
Nov 28, 2017 | 2.464 | 2.464 | 2.375 | 2.428 | 92,967 | -0.04(-1.45%) |
Nov 27, 2017 | 2.375 | 2.491 | 2.352 | 2.464 | 146,691 | +0.06(+2.61%) |
Nov 24, 2017 | 2.419 | 2.446 | 2.348 | 2.401 | 45,622 | +0.01(+0.37%) |
Nov 22, 2017 | 2.384 | 2.545 | 2.240 | 2.392 | 531,591 | +0.01(+0.38%) |
Nov 21, 2017 | 2.375 | 2.401 | 2.267 | 2.384 | 244,235 | -0.01(-0.35%) |
Nov 20, 2017 | 2.357 | 2.464 | 2.330 | 2.392 | 212,251 | -0.01(-0.40%) |
Nov 17, 2017 | 2.303 | 2.437 | 2.272 | 2.401 | 102,995 | +0.07(+3.08%) |
Nov 16, 2017 | 2.312 | 2.388 | 2.259 | 2.330 | 35,620 | +0.01(+0.39%) |
Nov 15, 2017 | 2.330 | 2.419 | 2.258 | 2.321 | 104,717 | -0.12(-4.78%) |
Nov 14, 2017 | 2.509 | 2.554 | 2.414 | 2.437 | 175,483 | -0.14(-5.56%) |
Nov 13, 2017 | 2.509 | 2.590 | 2.349 | 2.581 | 658,669 | +0.08(+3.23%) |
Nov 10, 2017 | 2.272 | 2.518 | 2.204 | 2.500 | 584,524 | +0.27(+12.05%) |
Nov 09, 2017 | 2.124 | 2.272 | 2.124 | 2.231 | 256,780 | +0.09(+4.18%) |
Nov 08, 2017 | 2.115 | 2.240 | 2.115 | 2.142 | 350,281 | +0.04(+1.70%) |
Nov 07, 2017 | 2.052 | 2.133 | 2.025 | 2.106 | 221,465 | +0.05(+2.62%) |
Nov 06, 2017 | 1.873 | 2.061 | 1.873 | 2.052 | 117,766 | +0.16(+8.27%) |
Nov 03, 2017 | 1.882 | 1.944 | 1.882 | 1.895 | 117,335 | -0.03(-1.63%) |
Nov 02, 2017 | 1.953 | 1.971 | 1.892 | 1.927 | 96,050 | -0.03(-1.38%) |
Nov 01, 2017 | 1.935 | 1.978 | 1.935 | 1.953 | 50,772 | -0.02(-0.91%) |
Oct 31, 2017 | 2.016 | 2.016 | 1.953 | 1.971 | 64,562 | -0.03(-1.35%) |
Oct 30, 2017 | 1.935 | 2.007 | 1.935 | 1.998 | 146,177 | +0.06(+3.24%) |
Oct 27, 2017 | 1.935 | 1.935 | 1.909 | 1.935 | 55,958 | +0.02(+0.93%) |
Oct 26, 2017 | 1.931 | 1.953 | 1.909 | 1.918 | 58,350 | -0.01(-0.47%) |
Oct 25, 2017 | 1.962 | 1.962 | 1.918 | 1.927 | 78,938 | -0.04(-1.83%) |
Oct 24, 2017 | 1.980 | 2.016 | 1.953 | 1.962 | 73,268 | -0.04(-1.79%) |
Oct 23, 2017 | 2.016 | 2.016 | 1.971 | 1.998 | 110,820 | -0.02(-0.89%) |
Oct 20, 2017 | 2.070 | 2.070 | 1.998 | 2.016 | 64,814 | -0.03(-1.32%) |
Oct 19, 2017 | 2.025 | 2.061 | 1.998 | 2.043 | 47,405 | -0.02(-0.87%) |
Oct 18, 2017 | 2.034 | 2.110 | 2.025 | 2.061 | 33,488 | +0.02(+0.88%) |
Oct 17, 2017 | 2.043 | 2.106 | 2.016 | 2.043 | 104,430 | -0.03(-1.30%) |
Oct 16, 2017 | 2.061 | 2.131 | 2.034 | 2.070 | 114,404 | +0.04(+2.21%) |
Oct 13, 2017 | 2.043 | 2.088 | 1.971 | 2.025 | 81,696 | -0.03(-1.31%) |
Oct 12, 2017 | 2.097 | 2.151 | 2.052 | 2.052 | 47,154 | -0.06(-2.97%) |
Oct 11, 2017 | 2.133 | 2.151 | 2.088 | 2.115 | 60,515 | -0.02(-0.84%) |
Oct 10, 2017 | 2.106 | 2.151 | 2.082 | 2.133 | 130,224 | +0.04(+2.15%) |
Oct 09, 2017 | 2.088 | 2.115 | 2.070 | 2.088 | 92,999 | +0.03(+1.30%) |
Oct 06, 2017 | 2.061 | 2.097 | 2.032 | 2.061 | 50,748 | -0.01(-0.43%) |
Oct 05, 2017 | 2.016 | 2.142 | 2.016 | 2.070 | 354,743 | +0.04(+1.76%) |
Oct 04, 2017 | 2.016 | 2.061 | 2.007 | 2.034 | 72,898 | +0.00(+0.00%) |
Oct 03, 2017 | 1.953 | 2.052 | 1.953 | 2.034 | 185,391 | +0.09(+4.61%) |