Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.850 | 1.920 | 1.780 | 1.790 | 1,011,948 | -0.01(-0.56%) |
Nov 29, 2017 | 1.800 | 1.915 | 1.780 | 1.800 | 824,261 | +0.01(+0.56%) |
Nov 28, 2017 | 1.840 | 1.850 | 1.750 | 1.790 | 1,582,375 | -0.05(-2.72%) |
Nov 27, 2017 | 1.890 | 1.920 | 1.730 | 1.840 | 1,537,663 | -0.06(-3.16%) |
Nov 24, 2017 | 2.030 | 2.060 | 1.871 | 1.900 | 669,118 | -0.12(-5.94%) |
Nov 22, 2017 | 1.920 | 2.080 | 1.900 | 2.020 | 1,654,877 | +0.13(+6.88%) |
Nov 21, 2017 | 2.370 | 2.390 | 1.850 | 1.890 | 3,918,756 | -0.48(-20.25%) |
Nov 20, 2017 | 2.450 | 2.490 | 2.320 | 2.370 | 575,066 | -0.12(-4.82%) |
Nov 17, 2017 | 2.390 | 2.550 | 2.370 | 2.490 | 477,198 | +0.12(+5.06%) |
Nov 16, 2017 | 2.440 | 2.460 | 2.360 | 2.370 | 382,821 | -0.05(-2.07%) |
Nov 15, 2017 | 2.310 | 2.550 | 2.300 | 2.420 | 544,358 | +0.05(+2.11%) |
Nov 14, 2017 | 2.620 | 2.621 | 2.360 | 2.370 | 634,530 | -0.29(-10.90%) |
Nov 13, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 277,438 | -0.07(-2.56%) |
Nov 10, 2017 | 2.720 | 2.810 | 2.630 | 2.730 | 490,226 | +0.02(+0.74%) |
Nov 09, 2017 | 2.660 | 2.810 | 2.660 | 2.710 | 604,542 | +0.01(+0.37%) |
Nov 08, 2017 | 2.870 | 2.870 | 2.700 | 2.700 | 590,417 | -0.13(-4.59%) |
Nov 07, 2017 | 2.910 | 2.910 | 2.790 | 2.830 | 554,906 | -0.06(-2.08%) |
Nov 06, 2017 | 2.590 | 2.900 | 2.590 | 2.890 | 1,309,617 | +0.31(+12.02%) |
Nov 03, 2017 | 2.530 | 2.680 | 2.500 | 2.580 | 844,361 | +0.05(+1.98%) |
Nov 02, 2017 | 2.340 | 2.620 | 2.230 | 2.530 | 647,051 | -0.19(-6.99%) |
Nov 01, 2017 | 2.740 | 2.850 | 2.610 | 2.720 | 846,494 | +0.02(+0.74%) |
Oct 31, 2017 | 2.650 | 2.720 | 2.590 | 2.700 | 459,049 | +0.07(+2.66%) |
Oct 30, 2017 | 2.590 | 2.770 | 2.590 | 2.630 | 383,147 | +0.02(+0.77%) |
Oct 27, 2017 | 2.370 | 2.660 | 2.370 | 2.610 | 566,084 | +0.20(+8.30%) |
Oct 26, 2017 | 2.470 | 2.470 | 2.330 | 2.410 | 509,842 | -0.05(-2.03%) |
Oct 25, 2017 | 2.550 | 2.570 | 2.380 | 2.460 | 549,714 | -0.12(-4.65%) |
Oct 24, 2017 | 2.570 | 2.625 | 2.560 | 2.580 | 429,399 | +0.01(+0.39%) |
Oct 23, 2017 | 2.780 | 2.780 | 2.535 | 2.570 | 718,776 | -0.17(-6.20%) |
Oct 20, 2017 | 2.730 | 2.770 | 2.710 | 2.740 | 348,758 | +0.01(+0.37%) |
Oct 19, 2017 | 2.730 | 2.800 | 2.700 | 2.730 | 324,992 | -0.02(-0.73%) |
Oct 18, 2017 | 2.810 | 2.870 | 2.720 | 2.750 | 497,774 | -0.04(-1.43%) |
Oct 17, 2017 | 2.870 | 2.870 | 2.760 | 2.790 | 398,430 | -0.09(-3.12%) |
Oct 16, 2017 | 2.810 | 2.880 | 2.770 | 2.880 | 623,435 | +0.11(+3.97%) |
Oct 13, 2017 | 2.780 | 2.910 | 2.740 | 2.770 | 948,254 | +0.01(+0.36%) |
Oct 12, 2017 | 2.960 | 2.970 | 2.750 | 2.760 | 1,434,776 | -0.24(-8.00%) |
Oct 11, 2017 | 3.210 | 3.210 | 2.960 | 3.000 | 1,429,961 | -0.20(-6.25%) |
Oct 10, 2017 | 3.420 | 3.460 | 3.180 | 3.200 | 1,054,565 | -0.17(-5.04%) |
Oct 09, 2017 | 3.190 | 3.390 | 3.150 | 3.370 | 829,440 | +0.23(+7.32%) |
Oct 06, 2017 | 3.310 | 3.330 | 3.130 | 3.140 | 728,395 | -0.24(-7.10%) |
Oct 05, 2017 | 3.300 | 3.420 | 3.250 | 3.380 | 291,098 | +0.09(+2.74%) |
Oct 04, 2017 | 3.290 | 3.400 | 3.260 | 3.290 | 388,350 | +0.00(+0.00%) |
Oct 03, 2017 | 3.280 | 3.330 | 3.250 | 3.290 | 253,549 | -0.01(-0.30%) |
Oct 02, 2017 | 3.180 | 3.310 | 3.160 | 3.300 | 380,205 | +0.04(+1.23%) |
Sep 29, 2017 | 3.330 | 3.330 | 3.260 | 3.260 | 349,333 | -0.13(-3.83%) |
Sep 28, 2017 | 3.500 | 3.540 | 3.380 | 3.390 | 347,859 | -0.12(-3.42%) |
Sep 27, 2017 | 3.520 | 3.360 | 3.510 | 498,394 | +0.07(+2.03%) | |
Sep 26, 2017 | 3.170 | 3.460 | 3.160 | 3.440 | 811,460 | +0.21(+6.50%) |
Sep 25, 2017 | 3.120 | 3.250 | 3.100 | 3.230 | 702,046 | +0.17(+5.56%) |
Sep 22, 2017 | 3.030 | 3.070 | 3.000 | 3.060 | 441,288 | +0.04(+1.32%) |
Sep 21, 2017 | 3.080 | 3.090 | 2.985 | 3.020 | 808,710 | -0.06(-1.95%) |
Sep 20, 2017 | 3.030 | 3.130 | 3.000 | 3.080 | 1,751,284 | +0.07(+2.33%) |
Sep 19, 2017 | 3.050 | 3.110 | 3.000 | 3.010 | 309,705 | -0.04(-1.31%) |
Sep 18, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 455,062 | +0.05(+1.67%) |
Sep 15, 2017 | 3.020 | 3.072 | 2.940 | 3.000 | 728,422 | -0.04(-1.32%) |
Sep 14, 2017 | 3.130 | 3.170 | 3.020 | 3.040 | 500,174 | -0.04(-1.30%) |
Sep 13, 2017 | 3.030 | 3.130 | 3.020 | 3.080 | 614,084 | +0.09(+3.01%) |
Sep 12, 2017 | 2.880 | 3.030 | 2.870 | 2.990 | 745,386 | +0.13(+4.55%) |
Sep 11, 2017 | 2.840 | 2.900 | 2.810 | 2.860 | 401,441 | +0.02(+0.70%) |
Sep 08, 2017 | 2.960 | 2.980 | 2.800 | 2.840 | 513,629 | -0.17(-5.65%) |
Sep 07, 2017 | 3.040 | 3.070 | 2.960 | 3.010 | 309,779 | -0.07(-2.27%) |
Sep 06, 2017 | 3.040 | 3.110 | 2.990 | 3.080 | 262,691 | +0.05(+1.65%) |
Sep 05, 2017 | 2.990 | 3.100 | 2.990 | 3.030 | 438,710 | +0.00(+0.00%) |