Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.120 | 2.140 | 2.050 | 2.100 | 1,273,611 | -0.01(-0.47%) |
Nov 29, 2017 | 2.100 | 2.140 | 2.070 | 2.110 | 908,143 | -0.01(-0.47%) |
Nov 28, 2017 | 2.120 | 2.145 | 2.070 | 2.120 | 908,796 | -0.01(-0.47%) |
Nov 27, 2017 | 2.120 | 2.140 | 2.060 | 2.130 | 736,403 | +0.04(+1.91%) |
Nov 24, 2017 | 2.140 | 2.150 | 2.080 | 2.090 | 547,324 | -0.05(-2.34%) |
Nov 22, 2017 | 2.120 | 2.150 | 2.070 | 2.140 | 1,191,716 | +0.06(+2.88%) |
Nov 21, 2017 | 2.080 | 2.110 | 2.060 | 2.080 | 666,475 | +0.01(+0.48%) |
Nov 20, 2017 | 2.120 | 2.130 | 2.040 | 2.070 | 1,291,409 | -0.07(-3.27%) |
Nov 17, 2017 | 2.100 | 2.160 | 2.060 | 2.140 | 1,570,987 | +0.07(+3.38%) |
Nov 16, 2017 | 2.080 | 2.090 | 2.040 | 2.070 | 851,492 | +0.01(+0.49%) |
Nov 15, 2017 | 2.060 | 2.080 | 2.030 | 2.060 | 1,005,612 | +0.01(+0.49%) |
Nov 14, 2017 | 2.100 | 2.100 | 2.030 | 2.050 | 1,322,974 | -0.05(-2.38%) |
Nov 13, 2017 | 2.160 | 2.160 | 2.060 | 2.100 | 1,318,023 | -0.05(-2.33%) |
Nov 10, 2017 | 2.140 | 2.170 | 2.110 | 2.150 | 1,441,484 | +0.01(+0.47%) |
Nov 09, 2017 | 2.170 | 2.175 | 2.110 | 2.140 | 875,866 | -0.01(-0.47%) |
Nov 08, 2017 | 2.200 | 2.220 | 2.150 | 2.150 | 952,514 | +0.00(+0.00%) |
Nov 07, 2017 | 2.220 | 2.230 | 2.110 | 2.150 | 2,420,971 | -0.06(-2.71%) |
Nov 06, 2017 | 2.090 | 2.220 | 2.060 | 2.210 | 2,961,776 | +0.14(+6.76%) |
Nov 03, 2017 | 2.200 | 2.217 | 2.060 | 2.070 | 1,282,326 | -0.11(-5.05%) |
Nov 02, 2017 | 2.070 | 2.280 | 2.040 | 2.180 | 4,008,031 | +0.20(+10.10%) |
Nov 01, 2017 | 2.130 | 2.290 | 1.940 | 1.980 | 9,969,968 | -0.10(-4.81%) |
Oct 31, 2017 | 2.150 | 2.170 | 2.060 | 2.080 | 1,966,195 | -0.09(-4.15%) |
Oct 30, 2017 | 2.150 | 2.240 | 2.150 | 2.170 | 1,691,414 | +0.01(+0.46%) |
Oct 27, 2017 | 2.140 | 2.180 | 2.070 | 2.160 | 2,231,979 | +0.03(+1.41%) |
Oct 26, 2017 | 2.260 | 2.260 | 2.120 | 2.130 | 2,088,181 | -0.11(-4.91%) |
Oct 25, 2017 | 2.270 | 2.290 | 2.200 | 2.240 | 1,360,267 | -0.06(-2.61%) |
Oct 24, 2017 | 2.310 | 2.310 | 2.250 | 2.300 | 927,830 | +0.00(+0.00%) |
Oct 23, 2017 | 2.290 | 2.340 | 2.250 | 2.300 | 1,371,329 | +0.00(+0.00%) |
Oct 20, 2017 | 2.350 | 2.390 | 2.300 | 2.300 | 1,184,569 | -0.04(-1.71%) |
Oct 19, 2017 | 2.340 | 2.380 | 2.320 | 2.340 | 738,013 | +0.01(+0.43%) |
Oct 18, 2017 | 2.360 | 2.375 | 2.300 | 2.330 | 578,056 | -0.03(-1.27%) |
Oct 17, 2017 | 2.390 | 2.400 | 2.320 | 2.360 | 1,577,903 | -0.06(-2.48%) |
Oct 16, 2017 | 2.520 | 2.540 | 2.400 | 2.420 | 1,480,595 | -0.09(-3.59%) |
Oct 13, 2017 | 2.560 | 2.560 | 2.470 | 2.510 | 1,090,130 | -0.02(-0.79%) |
Oct 12, 2017 | 2.590 | 2.590 | 2.500 | 2.530 | 1,298,109 | -0.04(-1.56%) |
Oct 11, 2017 | 2.580 | 2.610 | 2.430 | 2.570 | 2,022,806 | +0.01(+0.39%) |
Oct 10, 2017 | 2.660 | 2.750 | 2.510 | 2.560 | 2,561,449 | -0.14(-5.19%) |
Oct 09, 2017 | 2.620 | 2.720 | 2.600 | 2.700 | 1,598,129 | +0.11(+4.25%) |
Oct 06, 2017 | 2.490 | 2.590 | 2.440 | 2.590 | 1,506,478 | +0.10(+4.02%) |
Oct 05, 2017 | 2.530 | 2.560 | 2.450 | 2.490 | 1,264,002 | -0.02(-0.80%) |
Oct 04, 2017 | 2.480 | 2.550 | 2.470 | 2.510 | 1,023,451 | +0.06(+2.45%) |
Oct 03, 2017 | 2.430 | 2.510 | 2.410 | 2.450 | 1,348,030 | +0.03(+1.24%) |
Oct 02, 2017 | 2.350 | 2.440 | 2.340 | 2.420 | 1,133,756 | +0.04(+1.68%) |
Sep 29, 2017 | 2.410 | 2.430 | 2.370 | 2.380 | 1,090,041 | -0.03(-1.24%) |
Sep 28, 2017 | 2.450 | 2.460 | 2.380 | 2.410 | 1,020,537 | -0.01(-0.41%) |
Sep 27, 2017 | 2.360 | 2.450 | 2.360 | 2.420 | 1,075,660 | +0.04(+1.68%) |
Sep 26, 2017 | 2.400 | 2.490 | 2.380 | 2.380 | 1,386,137 | -0.05(-2.06%) |
Sep 25, 2017 | 2.420 | 2.465 | 2.360 | 2.430 | 1,841,373 | +0.01(+0.41%) |
Sep 22, 2017 | 2.360 | 2.430 | 2.350 | 2.420 | 1,353,624 | +0.08(+3.42%) |
Sep 21, 2017 | 2.380 | 2.450 | 2.330 | 2.340 | 1,608,641 | -0.08(-3.31%) |
Sep 20, 2017 | 2.400 | 2.465 | 2.330 | 2.420 | 2,402,659 | +0.05(+2.11%) |
Sep 19, 2017 | 2.410 | 2.475 | 2.330 | 2.370 | 1,692,403 | -0.01(-0.42%) |
Sep 18, 2017 | 2.430 | 2.440 | 2.370 | 2.380 | 1,274,321 | -0.09(-3.64%) |
Sep 15, 2017 | 2.510 | 2.547 | 2.450 | 2.470 | 2,305,105 | -0.06(-2.37%) |
Sep 14, 2017 | 2.520 | 2.588 | 2.480 | 2.530 | 1,072,610 | +0.02(+0.80%) |
Sep 13, 2017 | 2.560 | 2.580 | 2.480 | 2.510 | 1,356,837 | -0.07(-2.71%) |
Sep 12, 2017 | 2.460 | 2.590 | 2.450 | 2.580 | 1,388,518 | +0.12(+4.88%) |
Sep 11, 2017 | 2.500 | 2.580 | 2.450 | 2.460 | 1,315,269 | -0.12(-4.65%) |
Sep 08, 2017 | 2.640 | 2.640 | 2.500 | 2.580 | 2,067,117 | -0.06(-2.27%) |
Sep 07, 2017 | 2.590 | 2.680 | 2.560 | 2.640 | 2,431,766 | +0.07(+2.72%) |
Sep 06, 2017 | 2.610 | 2.680 | 2.460 | 2.570 | 2,163,414 | -0.05(-1.91%) |
Sep 05, 2017 | 2.630 | 2.710 | 2.560 | 2.620 | 2,610,498 | +0.14(+5.65%) |