Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.015 | 2.031 | 1.992 | 2.015 | 1,389,030 | -0.02(-0.78%) |
Nov 29, 2017 | 2.063 | 2.071 | 2.023 | 2.031 | 1,458,685 | -0.06(-3.02%) |
Nov 28, 2017 | 2.086 | 2.086 | 2.071 | 2.094 | 892,368 | +0.02(+1.14%) |
Nov 27, 2017 | 2.078 | 2.078 | 2.071 | 2.071 | 462,785 | -0.02(-1.13%) |
Nov 24, 2017 | 2.110 | 2.110 | 2.094 | 2.094 | 207,694 | -0.02(-0.75%) |
Nov 22, 2017 | 2.118 | 2.126 | 2.110 | 2.110 | 468,958 | -0.02(-0.74%) |
Nov 21, 2017 | 2.086 | 2.142 | 2.086 | 2.126 | 820,053 | +0.06(+3.07%) |
Nov 20, 2017 | 2.055 | 2.071 | 2.055 | 2.063 | 1,060,991 | +0.02(+0.77%) |
Nov 17, 2017 | 2.031 | 2.063 | 2.031 | 2.047 | 1,230,942 | -0.02(-0.77%) |
Nov 16, 2017 | 2.023 | 2.063 | 2.023 | 2.063 | 1,505,636 | +0.05(+2.35%) |
Nov 15, 2017 | 2.015 | 2.023 | 2.007 | 2.015 | 1,765,824 | -0.01(-0.39%) |
Nov 14, 2017 | 2.039 | 2.047 | 2.015 | 2.023 | 2,076,760 | -0.01(-0.39%) |
Nov 13, 2017 | 2.039 | 2.047 | 2.031 | 2.031 | 1,292,745 | -0.02(-0.77%) |
Nov 10, 2017 | 2.055 | 2.063 | 2.047 | 2.047 | 2,613,724 | +0.01(+0.39%) |
Nov 09, 2017 | 2.039 | 2.055 | 2.023 | 2.039 | 1,737,136 | +0.02(+1.18%) |
Nov 08, 2017 | 2.015 | 2.015 | 1.999 | 2.015 | 263,649 | +0.02(+0.79%) |
Nov 07, 2017 | 2.015 | 2.031 | 1.999 | 1.999 | 480,602 | -0.02(-0.78%) |
Nov 06, 2017 | 2.007 | 2.015 | 2.007 | 2.015 | 313,157 | +0.01(+0.39%) |
Nov 03, 2017 | 2.023 | 2.028 | 2.011 | 2.007 | 353,492 | -0.02(-0.78%) |
Nov 02, 2017 | 2.031 | 2.039 | 2.015 | 2.023 | 508,973 | -0.02(-0.77%) |
Nov 01, 2017 | 2.047 | 2.047 | 2.027 | 2.039 | 379,575 | -0.02(-0.77%) |
Oct 31, 2017 | 2.023 | 2.063 | 2.023 | 2.055 | 3,085,665 | +0.01(+0.39%) |
Oct 30, 2017 | 2.047 | 2.055 | 2.045 | 2.047 | 1,840,014 | +0.04(+1.97%) |
Oct 27, 2017 | 2.023 | 2.023 | 2.007 | 2.007 | 947,017 | -0.01(-0.39%) |
Oct 26, 2017 | 1.999 | 2.031 | 1.999 | 2.015 | 1,550,359 | +0.01(+0.39%) |
Oct 25, 2017 | 2.055 | 2.055 | 1.992 | 2.007 | 3,954,038 | -0.04(-1.93%) |
Oct 24, 2017 | 2.055 | 2.055 | 2.039 | 2.047 | 447,379 | +0.02(+0.78%) |
Oct 23, 2017 | 2.047 | 2.047 | 2.031 | 2.031 | 355,823 | -0.01(-0.39%) |
Oct 20, 2017 | 2.039 | 2.047 | 2.023 | 2.039 | 906,621 | +0.00(+0.00%) |
Oct 19, 2017 | 2.063 | 2.063 | 2.023 | 2.039 | 942,004 | -0.05(-2.27%) |
Oct 18, 2017 | 2.086 | 2.094 | 2.078 | 2.086 | 1,159,211 | +0.01(+0.38%) |
Oct 17, 2017 | 2.094 | 2.094 | 2.063 | 2.078 | 1,068,916 | -0.02(-0.75%) |
Oct 16, 2017 | 2.078 | 2.094 | 2.078 | 2.094 | 826,157 | +0.00(+0.00%) |
Oct 13, 2017 | 2.063 | 2.102 | 2.063 | 2.094 | 1,418,533 | +0.04(+1.92%) |
Oct 12, 2017 | 2.055 | 2.055 | 2.047 | 2.055 | 2,236,808 | +0.02(+0.78%) |
Oct 11, 2017 | 2.047 | 2.055 | 2.039 | 2.039 | 3,332,713 | +0.00(+0.00%) |
Oct 10, 2017 | 2.039 | 2.047 | 2.031 | 2.039 | 2,142,676 | +0.01(+0.39%) |
Oct 09, 2017 | 2.031 | 2.031 | 2.023 | 2.031 | 889,009 | +0.00(+0.00%) |
Oct 06, 2017 | 2.015 | 2.031 | 2.003 | 2.031 | 1,553,801 | -0.01(-0.39%) |
Oct 05, 2017 | 2.047 | 2.047 | 2.031 | 2.039 | 1,438,569 | +0.00(+0.00%) |
Oct 04, 2017 | 2.047 | 2.055 | 2.031 | 2.039 | 2,140,304 | +0.00(+0.00%) |
Oct 03, 2017 | 2.063 | 2.071 | 2.031 | 2.039 | 1,646,492 | +0.06(+2.79%) |
Oct 02, 2017 | 1.984 | 1.992 | 1.968 | 1.984 | 2,323,728 | +0.01(+0.40%) |
Sep 29, 2017 | 1.984 | 1.992 | 1.976 | 1.976 | 4,990,924 | -0.01(-0.40%) |
Sep 28, 2017 | 1.999 | 2.003 | 1.984 | 1.984 | 2,536,950 | -0.01(-0.40%) |
Sep 27, 2017 | 1.992 | 786,704 | +0.02(+0.80%) | |||
Sep 26, 2017 | 1.976 | 1.999 | 1.968 | 1.976 | 1,850,770 | +0.01(+0.40%) |
Sep 25, 2017 | 2.007 | 2.007 | 1.944 | 1.968 | 2,237,682 | -0.08(-3.86%) |
Sep 22, 2017 | 2.039 | 2.047 | 2.031 | 2.047 | 961,879 | -0.01(-0.38%) |
Sep 21, 2017 | 2.071 | 2.078 | 2.047 | 2.055 | 1,319,613 | -0.01(-0.38%) |
Sep 20, 2017 | 2.078 | 2.078 | 2.047 | 2.063 | 2,344,430 | -0.04(-1.88%) |
Sep 19, 2017 | 2.102 | 2.110 | 2.086 | 2.102 | 934,052 | +0.00(+0.00%) |
Sep 18, 2017 | 2.078 | 2.102 | 2.071 | 2.102 | 1,958,607 | +0.04(+1.92%) |
Sep 15, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 2,148,071 | -0.02(-0.76%) |
Sep 14, 2017 | 2.086 | 2.086 | 2.071 | 2.078 | 1,134,830 | +0.02(+0.77%) |
Sep 13, 2017 | 2.063 | 2.078 | 2.055 | 2.063 | 1,746,772 | -0.02(-0.76%) |
Sep 12, 2017 | 2.102 | 2.110 | 2.071 | 2.078 | 1,457,439 | -0.03(-1.50%) |
Sep 11, 2017 | 2.094 | 2.110 | 2.094 | 2.110 | 2,264,178 | +0.02(+0.75%) |
Sep 08, 2017 | 2.134 | 2.142 | 2.094 | 2.094 | 7,460,858 | -0.05(-2.21%) |
Sep 07, 2017 | 2.118 | 2.150 | 2.118 | 2.142 | 766,455 | +0.02(+1.12%) |
Sep 06, 2017 | 2.102 | 2.118 | 2.094 | 2.118 | 1,213,882 | -0.02(-0.74%) |
Sep 05, 2017 | 2.134 | 2.157 | 2.118 | 2.134 | 5,655,542 | +0.03(+1.50%) |