Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.191 | 3.349 | 3.191 | 3.319 | 4,124,332 | +0.20(+6.33%) |
Nov 29, 2017 | 3.003 | 3.131 | 2.983 | 3.121 | 2,375,991 | +0.12(+3.95%) |
Nov 28, 2017 | 3.023 | 3.052 | 2.983 | 3.003 | 1,236,754 | -0.03(-0.98%) |
Nov 27, 2017 | 3.181 | 3.191 | 3.023 | 3.032 | 2,166,918 | -0.21(-6.40%) |
Nov 24, 2017 | 3.200 | 3.260 | 3.181 | 3.240 | 1,473,742 | +0.16(+5.13%) |
Nov 22, 2017 | 3.082 | 3.103 | 2.993 | 3.082 | 1,870,360 | +0.14(+4.70%) |
Nov 21, 2017 | 3.023 | 3.131 | 2.944 | 2.944 | 2,210,104 | -0.06(-1.97%) |
Nov 20, 2017 | 2.983 | 3.136 | 2.826 | 3.003 | 2,361,626 | -0.01(-0.33%) |
Nov 17, 2017 | 2.914 | 3.052 | 2.894 | 3.013 | 2,273,964 | +0.17(+5.90%) |
Nov 16, 2017 | 2.884 | 2.968 | 2.839 | 2.845 | 1,640,254 | -0.05(-1.71%) |
Nov 15, 2017 | 2.934 | 3.008 | 2.875 | 2.894 | 2,025,111 | -0.14(-4.56%) |
Nov 14, 2017 | 3.230 | 3.250 | 3.013 | 3.032 | 2,242,652 | -0.23(-6.97%) |
Nov 13, 2017 | 3.319 | 3.383 | 3.240 | 3.260 | 2,433,204 | +0.01(+0.30%) |
Nov 10, 2017 | 3.299 | 3.334 | 3.240 | 3.250 | 1,411,396 | -0.02(-0.60%) |
Nov 09, 2017 | 3.299 | 3.398 | 3.270 | 3.270 | 2,232,424 | -0.03(-0.90%) |
Nov 08, 2017 | 3.260 | 3.388 | 3.122 | 3.299 | 2,990,633 | +0.01(+0.30%) |
Nov 07, 2017 | 3.309 | 3.349 | 3.200 | 3.289 | 2,634,464 | -0.02(-0.60%) |
Nov 06, 2017 | 3.072 | 3.358 | 3.062 | 3.309 | 4,520,197 | +0.30(+9.84%) |
Nov 03, 2017 | 2.815 | 3.023 | 2.815 | 3.013 | 2,011,782 | +0.20(+7.02%) |
Nov 02, 2017 | 2.795 | 2.894 | 2.711 | 2.815 | 2,607,682 | -0.04(-1.38%) |
Nov 01, 2017 | 2.776 | 2.924 | 2.737 | 2.855 | 2,501,115 | +0.13(+4.71%) |
Oct 31, 2017 | 2.558 | 2.746 | 2.539 | 2.726 | 1,240,461 | +0.14(+5.34%) |
Oct 30, 2017 | 2.460 | 2.608 | 2.460 | 2.588 | 1,721,954 | +0.11(+4.38%) |
Oct 27, 2017 | 2.292 | 2.504 | 2.292 | 2.479 | 1,556,523 | +0.18(+7.73%) |
Oct 26, 2017 | 2.361 | 2.361 | 2.272 | 2.302 | 1,256,141 | -0.04(-1.69%) |
Oct 25, 2017 | 2.371 | 2.390 | 2.282 | 2.341 | 1,296,142 | -0.03(-1.25%) |
Oct 24, 2017 | 2.450 | 2.469 | 2.351 | 2.371 | 1,346,694 | -0.02(-0.83%) |
Oct 23, 2017 | 2.529 | 2.539 | 2.381 | 2.390 | 1,401,321 | -0.12(-4.72%) |
Oct 20, 2017 | 2.519 | 2.548 | 2.479 | 2.509 | 637,868 | -0.03(-1.17%) |
Oct 19, 2017 | 2.598 | 2.598 | 2.529 | 2.539 | 1,127,556 | -0.09(-3.38%) |
Oct 18, 2017 | 2.687 | 2.726 | 2.618 | 2.627 | 798,682 | -0.05(-1.84%) |
Oct 17, 2017 | 2.677 | 2.716 | 2.618 | 2.677 | 1,026,042 | +0.00(+0.00%) |
Oct 16, 2017 | 2.776 | 2.820 | 2.652 | 2.677 | 1,430,202 | -0.09(-3.21%) |
Oct 13, 2017 | 2.795 | 2.845 | 2.746 | 2.766 | 1,050,683 | -0.01(-0.36%) |
Oct 12, 2017 | 2.815 | 2.831 | 2.726 | 2.776 | 950,502 | -0.05(-1.75%) |
Oct 11, 2017 | 2.874 | 2.884 | 2.771 | 2.825 | 851,636 | -0.01(-0.35%) |
Oct 10, 2017 | 2.865 | 2.904 | 2.825 | 2.835 | 1,201,370 | +0.08(+2.87%) |
Oct 09, 2017 | 2.835 | 2.865 | 2.746 | 2.756 | 792,921 | -0.03(-1.06%) |
Oct 06, 2017 | 2.835 | 2.874 | 2.756 | 2.786 | 1,614,682 | -0.15(-5.05%) |
Oct 05, 2017 | 2.944 | 3.023 | 2.924 | 2.934 | 935,769 | +0.03(+1.02%) |
Oct 04, 2017 | 2.934 | 3.013 | 2.904 | 2.904 | 1,225,672 | -0.06(-2.00%) |
Oct 03, 2017 | 2.884 | 3.003 | 2.884 | 2.963 | 953,033 | +0.04(+1.35%) |
Oct 02, 2017 | 2.865 | 2.944 | 2.835 | 2.924 | 1,404,286 | -0.05(-1.66%) |
Sep 29, 2017 | 3.003 | 3.023 | 2.963 | 2.973 | 988,922 | -0.03(-0.99%) |
Sep 28, 2017 | 3.072 | 3.121 | 2.973 | 3.003 | 1,609,749 | -0.02(-0.65%) |
Sep 27, 2017 | 3.072 | 3.107 | 2.953 | 3.023 | 1,743,440 | -0.04(-1.29%) |
Sep 26, 2017 | 2.993 | 3.082 | 2.934 | 3.062 | 1,645,753 | +0.04(+1.31%) |
Sep 25, 2017 | 2.914 | 3.062 | 2.914 | 3.023 | 2,589,679 | +0.15(+5.15%) |
Sep 22, 2017 | 2.865 | 2.953 | 2.845 | 2.874 | 1,098,695 | -0.01(-0.34%) |
Sep 21, 2017 | 2.805 | 2.943 | 2.756 | 2.884 | 1,255,177 | +0.07(+2.46%) |
Sep 20, 2017 | 2.687 | 2.855 | 2.687 | 2.815 | 1,649,194 | +0.14(+5.17%) |
Sep 19, 2017 | 2.687 | 2.716 | 2.627 | 2.677 | 933,282 | +0.02(+0.74%) |
Sep 18, 2017 | 2.647 | 2.707 | 2.623 | 2.657 | 887,450 | -0.02(-0.74%) |
Sep 15, 2017 | 2.815 | 2.815 | 2.657 | 2.677 | 1,312,521 | -0.10(-3.56%) |
Sep 14, 2017 | 2.716 | 2.840 | 2.711 | 2.776 | 1,364,489 | +0.07(+2.55%) |
Sep 13, 2017 | 2.608 | 2.716 | 2.578 | 2.707 | 1,622,494 | +0.12(+4.58%) |
Sep 12, 2017 | 2.578 | 2.627 | 2.529 | 2.588 | 1,094,583 | +0.05(+1.95%) |
Sep 11, 2017 | 2.529 | 2.588 | 2.509 | 2.539 | 1,030,041 | +0.01(+0.39%) |
Sep 08, 2017 | 2.637 | 2.642 | 2.499 | 2.529 | 842,248 | -0.13(-4.83%) |
Sep 07, 2017 | 2.697 | 2.716 | 2.637 | 2.657 | 987,121 | -0.05(-1.82%) |
Sep 06, 2017 | 2.627 | 2.716 | 2.627 | 2.707 | 1,495,572 | +0.10(+3.79%) |
Sep 05, 2017 | 2.578 | 2.647 | 2.568 | 2.608 | 1,700,023 | +0.09(+3.53%) |