Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.670 | 2.670 | 2.670 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.670 | 2.670 | 2.647 | 2.660 | 3,360 | +0.07(+2.81%) |
Dec 27, 2017 | 2.621 | 2.621 | 2.587 | 2.587 | 1,665 | -0.08(-3.09%) |
Dec 26, 2017 | 2.621 | 2.670 | 2.573 | 2.670 | 4,739 | -0.05(-1.79%) |
Dec 22, 2017 | 2.767 | 2.767 | 2.718 | 2.718 | 329 | -0.05(-1.75%) |
Dec 21, 2017 | 2.670 | 2.767 | 2.670 | 2.767 | 1,759 | +0.05(+1.79%) |
Dec 20, 2017 | 2.767 | 2.767 | 2.718 | 2.718 | 14,499 | -0.10(-3.45%) |
Dec 19, 2017 | 2.815 | 2.815 | 2.762 | 2.815 | 2,529 | +0.00(+0.00%) |
Dec 18, 2017 | 2.767 | 2.864 | 2.767 | 2.815 | 11,639 | -0.03(-1.07%) |
Dec 15, 2017 | 2.864 | 2.864 | 2.846 | 2.846 | 2,699 | -0.02(-0.63%) |
Dec 14, 2017 | 2.864 | 2.864 | 2.864 | 2.864 | 105 | +0.00(+0.00%) |
Dec 13, 2017 | 2.864 | 2.864 | 2.864 | 2.864 | 2,060 | +0.00(+0.00%) |
Dec 12, 2017 | 2.835 | 2.864 | 2.835 | 2.864 | 1,378 | +0.00(+0.00%) |
Dec 11, 2017 | 2.815 | 2.864 | 2.815 | 2.864 | 1,083 | +0.05(+1.72%) |
Dec 08, 2017 | 2.815 | 2.815 | 2.815 | 2.815 | 566 | +0.00(+0.00%) |
Dec 07, 2017 | 2.864 | 2.864 | 2.815 | 2.815 | 514 | +0.00(+0.00%) |
Dec 05, 2017 | 2.815 | 2.815 | 2.815 | 1 | -0.04(-1.36%) | |
Dec 04, 2017 | 2.815 | 2.849 | 2.815 | 2.854 | 968 | +0.01(+0.49%) |
Dec 01, 2017 | 2.864 | 2.912 | 2.767 | 2.840 | 21,895 | -0.02(-0.82%) |
Nov 30, 2017 | 2.864 | 2.864 | 2.718 | 2.864 | 13,337 | +0.05(+1.72%) |
Nov 29, 2017 | 2.815 | 2.854 | 2.815 | 2.815 | 800 | +0.09(+3.20%) |
Nov 28, 2017 | 2.864 | 2.864 | 2.728 | 2.728 | 1,649 | -0.14(-4.75%) |
Nov 27, 2017 | 2.864 | 2.864 | 2.840 | 2.864 | 2,336 | +0.00(+0.00%) |
Nov 24, 2017 | 2.772 | 2.864 | 2.767 | 2.864 | 729 | +0.01(+0.34%) |
Nov 22, 2017 | 2.815 | 2.854 | 2.815 | 2.854 | 2,304 | +0.04(+1.38%) |
Nov 21, 2017 | 2.772 | 2.854 | 2.772 | 2.815 | 2,514 | +0.05(+1.75%) |
Nov 20, 2017 | 2.864 | 2.864 | 2.767 | 2.767 | 2,955 | +0.00(+0.00%) |
Nov 17, 2017 | 2.815 | 2.864 | 2.767 | 2.767 | 15,726 | -0.05(-1.72%) |
Nov 15, 2017 | 2.815 | 2.815 | 2.815 | 148 | -0.05(-1.69%) | |
Nov 14, 2017 | 2.767 | 2.864 | 2.767 | 2.864 | 19,448 | +0.00(+0.00%) |
Nov 13, 2017 | 2.864 | 2.864 | 2.772 | 2.864 | 2,451 | +0.00(+0.00%) |
Nov 10, 2017 | 2.767 | 2.864 | 2.767 | 2.864 | 4,396 | +0.07(+2.63%) |
Nov 09, 2017 | 2.815 | 2.864 | 2.790 | 2.790 | 1,794 | -0.02(-0.89%) |
Nov 08, 2017 | 2.815 | 2.815 | 2.815 | 2.815 | 311 | +0.00(+0.00%) |
Nov 07, 2017 | 2.815 | 2.815 | 2.815 | 2.815 | 794 | +0.00(+0.00%) |
Nov 06, 2017 | 2.815 | 2.815 | 2.810 | 2.815 | 1,314 | +0.00(+0.00%) |
Nov 03, 2017 | 2.815 | 2.815 | 2.815 | 2.815 | 419 | -0.07(-2.36%) |
Nov 02, 2017 | 2.864 | 2.883 | 2.864 | 2.883 | 1,304 | +0.11(+4.03%) |
Nov 01, 2017 | 2.772 | 2.772 | 2.772 | 2.772 | 1,701 | -0.14(-4.83%) |
Oct 31, 2017 | 2.880 | 2.912 | 2.864 | 2.912 | 5,615 | +0.19(+7.14%) |
Oct 30, 2017 | 2.815 | 2.815 | 2.718 | 2.718 | 7,708 | -0.10(-3.45%) |
Oct 27, 2017 | 2.815 | 2.815 | 2.797 | 2.815 | 1,861 | +0.09(+3.45%) |
Oct 26, 2017 | 2.815 | 2.815 | 2.721 | 2.721 | 3,150 | -0.05(-1.70%) |
Oct 25, 2017 | 2.721 | 2.768 | 2.721 | 2.768 | 891 | +0.00(+0.00%) |
Oct 24, 2017 | 2.768 | 2.768 | 2.768 | 2.768 | 2,297 | -0.01(-0.54%) |
Oct 20, 2017 | 2.783 | 2.783 | 2.783 | 104 | +0.01(+0.54%) | |
Oct 19, 2017 | 2.815 | 2.815 | 2.768 | 2.768 | 9,477 | -0.05(-1.67%) |
Oct 18, 2017 | 2.721 | 2.862 | 2.721 | 2.815 | 31,523 | +0.14(+5.26%) |
Oct 17, 2017 | 2.675 | 2.675 | 2.675 | 2.675 | 409 | -0.05(-1.72%) |
Oct 16, 2017 | 2.721 | 2.721 | 2.698 | 2.721 | 13,516 | -0.05(-1.94%) |
Oct 13, 2017 | 2.768 | 2.775 | 2.768 | 2.775 | 2,196 | +0.04(+1.63%) |
Oct 12, 2017 | 2.731 | 2.731 | 2.731 | 2.731 | 537 | -0.04(-1.36%) |
Oct 11, 2017 | 2.721 | 2.768 | 2.721 | 2.768 | 4,184 | -0.00(-0.17%) |
Oct 10, 2017 | 2.768 | 2.786 | 2.764 | 2.773 | 11,304 | +0.00(+0.17%) |
Oct 09, 2017 | 2.768 | 2.768 | 2.768 | 2.768 | 656 | +0.00(+0.00%) |
Oct 05, 2017 | 2.768 | 2.768 | 2.768 | 3 | +0.00(+0.00%) | |
Oct 04, 2017 | 2.675 | 2.768 | 2.675 | 2.768 | 1,809 | +0.01(+0.34%) |
Oct 03, 2017 | 2.759 | 2.768 | 2.759 | 2.759 | 2,734 | +0.04(+1.38%) |