Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.900 | 2.010 | 1.880 | 1.970 | 2,977,467 | +0.06(+3.14%) |
Nov 29, 2017 | 1.980 | 1.980 | 1.850 | 1.910 | 3,913,312 | -0.06(-3.05%) |
Nov 28, 2017 | 1.980 | 2.000 | 1.900 | 1.970 | 3,264,786 | -0.01(-0.51%) |
Nov 27, 2017 | 2.020 | 2.050 | 1.960 | 1.980 | 4,080,693 | -0.09(-4.35%) |
Nov 24, 2017 | 2.090 | 2.110 | 2.030 | 2.070 | 1,411,709 | +0.01(+0.49%) |
Nov 22, 2017 | 2.050 | 2.100 | 2.050 | 2.060 | 2,175,098 | -0.04(-1.90%) |
Nov 21, 2017 | 2.140 | 2.180 | 2.080 | 2.100 | 2,610,710 | -0.01(-0.47%) |
Nov 20, 2017 | 2.180 | 2.190 | 2.070 | 2.110 | 3,872,415 | -0.01(-0.47%) |
Nov 17, 2017 | 2.180 | 2.210 | 2.110 | 2.120 | 4,562,046 | -0.10(-4.50%) |
Nov 16, 2017 | 2.230 | 2.250 | 2.170 | 2.220 | 3,785,111 | +0.03(+1.37%) |
Nov 15, 2017 | 2.200 | 2.210 | 2.140 | 2.190 | 1,938,631 | +0.02(+0.92%) |
Nov 14, 2017 | 2.300 | 2.339 | 2.160 | 2.170 | 5,314,140 | -0.12(-5.24%) |
Nov 13, 2017 | 2.190 | 2.320 | 2.130 | 2.290 | 6,719,462 | +0.16(+7.51%) |
Nov 10, 2017 | 2.180 | 2.200 | 2.100 | 2.130 | 2,600,072 | -0.01(-0.47%) |
Nov 09, 2017 | 2.200 | 2.240 | 2.110 | 2.140 | 4,215,505 | -0.04(-1.83%) |
Nov 08, 2017 | 2.030 | 2.200 | 1.990 | 2.180 | 7,272,526 | +0.17(+8.46%) |
Nov 07, 2017 | 2.060 | 2.060 | 2.000 | 2.010 | 1,776,718 | -0.04(-1.95%) |
Nov 06, 2017 | 1.950 | 2.050 | 1.910 | 2.050 | 3,853,158 | +0.12(+6.22%) |
Nov 03, 2017 | 1.930 | 1.950 | 1.780 | 1.930 | 6,002,549 | +0.01(+0.52%) |
Nov 02, 2017 | 1.970 | 2.005 | 1.920 | 1.920 | 2,724,999 | -0.04(-2.04%) |
Nov 01, 2017 | 1.950 | 2.030 | 1.950 | 1.960 | 1,701,449 | -0.02(-1.01%) |
Oct 31, 2017 | 2.020 | 2.030 | 1.910 | 1.980 | 1,926,648 | -0.04(-1.98%) |
Oct 30, 2017 | 2.070 | 1.980 | 2.020 | 2,367,550 | +0.03(+1.51%) | |
Oct 27, 2017 | 1.920 | 2.026 | 1.860 | 1.990 | 2,839,033 | +0.11(+5.85%) |
Oct 26, 2017 | 1.900 | 1.920 | 1.850 | 1.880 | 2,177,734 | -0.01(-0.53%) |
Oct 25, 2017 | 1.910 | 1.980 | 1.850 | 1.890 | 2,957,537 | -0.02(-1.05%) |
Oct 24, 2017 | 1.970 | 1.980 | 1.880 | 1.910 | 3,249,506 | -0.06(-3.05%) |
Oct 23, 2017 | 2.000 | 2.080 | 1.970 | 1.970 | 2,833,442 | -0.08(-3.90%) |
Oct 20, 2017 | 2.000 | 2.080 | 2.000 | 2.050 | 2,624,871 | +0.02(+0.99%) |
Oct 19, 2017 | 2.120 | 2.120 | 1.990 | 2.030 | 2,437,841 | -0.06(-2.87%) |
Oct 18, 2017 | 1.960 | 2.120 | 1.930 | 2.090 | 4,576,591 | +0.10(+5.03%) |
Oct 17, 2017 | 2.050 | 2.070 | 1.950 | 1.990 | 4,417,058 | -0.06(-2.93%) |
Oct 16, 2017 | 2.160 | 2.180 | 2.000 | 2.050 | 5,570,175 | -0.07(-3.30%) |
Oct 13, 2017 | 2.220 | 2.250 | 2.070 | 2.120 | 6,708,993 | -0.05(-2.30%) |
Oct 12, 2017 | 2.070 | 2.190 | 2.020 | 2.170 | 8,553,922 | +0.14(+6.90%) |
Oct 11, 2017 | 1.940 | 2.040 | 1.900 | 2.030 | 5,928,681 | +0.15(+7.98%) |
Oct 10, 2017 | 1.920 | 1.940 | 1.850 | 1.880 | 2,161,199 | -0.06(-3.09%) |
Oct 09, 2017 | 1.960 | 2.080 | 1.890 | 1.940 | 4,113,752 | +0.01(+0.52%) |
Oct 06, 2017 | 1.780 | 1.950 | 1.720 | 1.930 | 6,002,724 | +0.16(+9.04%) |
Oct 05, 2017 | 1.770 | 1.820 | 1.730 | 1.770 | 2,116,691 | +0.03(+1.72%) |
Oct 04, 2017 | 1.700 | 1.750 | 1.690 | 1.740 | 1,737,636 | +0.02(+1.16%) |
Oct 03, 2017 | 1.750 | 1.760 | 1.710 | 1.720 | 1,524,101 | -0.02(-1.15%) |
Oct 02, 2017 | 1.790 | 1.800 | 1.710 | 1.740 | 2,219,913 | -0.06(-3.33%) |
Sep 29, 2017 | 1.840 | 1.840 | 1.770 | 1.800 | 1,618,018 | -0.02(-1.10%) |
Sep 28, 2017 | 1.840 | 1.860 | 1.790 | 1.820 | 1,717,560 | -0.03(-1.62%) |
Sep 27, 2017 | 1.890 | 1.890 | 1.760 | 1.850 | 2,822,525 | -0.03(-1.60%) |
Sep 26, 2017 | 1.750 | 1.880 | 1.690 | 1.880 | 4,350,174 | +0.14(+8.05%) |
Sep 25, 2017 | 1.780 | 1.830 | 1.680 | 1.740 | 4,938,416 | -0.14(-7.45%) |
Sep 22, 2017 | 1.880 | 1.930 | 1.820 | 1.880 | 2,399,164 | +0.00(+0.00%) |
Sep 21, 2017 | 1.960 | 1.960 | 1.880 | 1.880 | 2,231,193 | -0.07(-3.59%) |
Sep 20, 2017 | 1.970 | 1.990 | 1.890 | 1.950 | 3,407,009 | +0.05(+2.63%) |
Sep 19, 2017 | 1.850 | 1.975 | 1.850 | 1.900 | 6,296,044 | +0.07(+3.83%) |
Sep 18, 2017 | 1.800 | 1.850 | 1.800 | 1.830 | 1,639,201 | +0.01(+0.55%) |
Sep 15, 2017 | 1.800 | 1.850 | 1.790 | 1.820 | 1,263,215 | -0.02(-1.09%) |
Sep 14, 2017 | 1.800 | 1.840 | 1.770 | 1.840 | 1,724,262 | +0.04(+2.22%) |
Sep 13, 2017 | 1.800 | 1.850 | 1.780 | 1.800 | 2,179,408 | -0.01(-0.55%) |
Sep 12, 2017 | 1.800 | 1.840 | 1.780 | 1.810 | 2,314,903 | +0.01(+0.56%) |
Sep 11, 2017 | 1.800 | 1.850 | 1.770 | 1.800 | 2,001,285 | -0.02(-1.10%) |
Sep 08, 2017 | 1.820 | 1.830 | 1.750 | 1.820 | 2,066,107 | +0.00(+0.00%) |
Sep 07, 2017 | 1.800 | 1.850 | 1.770 | 1.820 | 2,187,280 | +0.02(+1.11%) |
Sep 06, 2017 | 1.790 | 1.840 | 1.720 | 1.800 | 2,776,712 | +0.01(+0.56%) |
Sep 05, 2017 | 1.850 | 1.900 | 1.780 | 1.790 | 5,061,324 | -0.02(-1.10%) |