Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 29,110 | +0.01(+0.24%) |
Nov 29, 2017 | 2.588 | 2.600 | 2.500 | 2.544 | 19,066 | +0.01(+0.41%) |
Nov 28, 2017 | 2.600 | 2.600 | 2.500 | 2.534 | 41,396 | -0.07(-2.55%) |
Nov 27, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 568 | -0.10(-3.70%) |
Nov 24, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 1,460 | +0.05(+1.89%) |
Nov 22, 2017 | 2.659 | 2.700 | 2.650 | 2.650 | 1,866 | +0.05(+1.92%) |
Nov 21, 2017 | 2.601 | 2.650 | 2.600 | 2.600 | 6,935 | +0.00(+0.00%) |
Nov 20, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 68,244 | -0.10(-3.70%) |
Nov 17, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 5,569 | -0.05(-1.82%) |
Nov 16, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 469 | -0.05(-1.78%) |
Nov 15, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 7,910 | +0.05(+1.81%) |
Nov 14, 2017 | 2.750 | 2.787 | 2.750 | 2.750 | 2,320 | -0.05(-1.79%) |
Nov 13, 2017 | 2.650 | 2.800 | 2.650 | 2.800 | 55,657 | -0.20(-6.67%) |
Nov 10, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 15,187 | -0.05(-1.64%) |
Nov 09, 2017 | 3.066 | 3.066 | 3.000 | 3.050 | 16,285 | +0.05(+1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 4,336 | -0.05(-1.64%) |
Nov 07, 2017 | 3.072 | 3.078 | 3.000 | 3.050 | 15,794 | -0.00(-0.00%) |
Nov 06, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 15,231 | -0.02(-0.67%) |
Nov 03, 2017 | 3.050 | 3.071 | 3.050 | 3.071 | 398 | +0.02(+0.68%) |
Nov 02, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 9,820 | +0.00(+0.00%) |
Nov 01, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 6,178 | -0.05(-1.61%) |
Oct 31, 2017 | 3.030 | 3.100 | 3.000 | 3.100 | 2,957 | +0.00(+0.00%) |
Oct 30, 2017 | 3.000 | 3.150 | 3.000 | 3.100 | 13,916 | +0.10(+3.33%) |
Oct 27, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 9,622 | -0.10(-3.23%) |
Oct 26, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 7,289 | +0.00(+0.00%) |
Oct 25, 2017 | 3.100 | 3.125 | 3.052 | 3.100 | 6,701 | -0.00(-0.00%) |
Oct 24, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 40,036 | -0.05(-1.58%) |
Oct 23, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 16,067 | +0.05(+1.62%) |
Oct 20, 2017 | 3.050 | 3.103 | 3.050 | 3.100 | 8,982 | +0.10(+3.33%) |
Oct 19, 2017 | 3.100 | 3.191 | 3.000 | 3.000 | 49,526 | -0.06(-1.86%) |
Oct 18, 2017 | 3.100 | 3.100 | 3.050 | 3.057 | 5,238 | +0.01(+0.23%) |
Oct 17, 2017 | 2.993 | 3.050 | 2.993 | 3.050 | 9,041 | +0.04(+1.25%) |
Oct 16, 2017 | 2.967 | 3.012 | 2.967 | 3.012 | 15,959 | +0.06(+2.08%) |
Oct 13, 2017 | 3.050 | 3.050 | 2.950 | 2.951 | 18,861 | -0.05(-1.63%) |
Oct 12, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 18,588 | +0.10(+3.45%) |
Oct 11, 2017 | 2.950 | 2.900 | 2.900 | 9,377 | -0.05(-1.69%) | |
Oct 10, 2017 | 2.950 | 2.950 | 2.900 | 2.950 | 6,496 | +0.01(+0.23%) |
Oct 09, 2017 | 2.925 | 2.956 | 2.925 | 2.943 | 12,404 | -0.01(-0.23%) |
Oct 06, 2017 | 2.950 | 2.968 | 2.900 | 2.950 | 28,059 | +0.00(+0.00%) |
Oct 05, 2017 | 3.032 | 3.032 | 2.950 | 2.950 | 14,396 | -0.07(-2.48%) |
Oct 04, 2017 | 3.000 | 3.050 | 3.000 | 3.025 | 21,890 | +0.02(+0.83%) |
Oct 03, 2017 | 2.992 | 3.050 | 2.900 | 3.000 | 50,898 | +0.00(+0.12%) |
Oct 02, 2017 | 2.900 | 3.000 | 2.900 | 2.996 | 53,376 | +0.15(+5.13%) |
Sep 29, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 7,839 | -0.08(-2.75%) |
Sep 28, 2017 | 2.900 | 2.950 | 2.900 | 2.930 | 1,899 | -0.02(-0.66%) |
Sep 27, 2017 | 2.957 | 2.957 | 2.950 | 2.950 | 1,219 | +0.02(+0.77%) |
Sep 26, 2017 | 2.950 | 2.950 | 2.900 | 2.927 | 2,275 | -0.02(-0.77%) |
Sep 25, 2017 | 2.950 | 3.000 | 2.950 | 2.950 | 8,614 | -0.05(-1.67%) |
Sep 22, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 8,286 | -0.00(-0.01%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 21,527 | +0.00(+0.01%) |
Sep 20, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 602 | -0.05(-1.64%) |
Sep 19, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 28,850 | +0.05(+1.67%) |
Sep 18, 2017 | 3.050 | 3.050 | 2.951 | 3.000 | 11,125 | +0.00(+0.00%) |
Sep 15, 2017 | 3.000 | 3.000 | 2.968 | 3.000 | 8,533 | -0.05(-1.64%) |
Sep 14, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 34,175 | +0.04(+1.50%) |
Sep 13, 2017 | 2.950 | 3.050 | 2.950 | 3.005 | 31,432 | +0.00(+0.17%) |
Sep 12, 2017 | 2.835 | 3.000 | 2.800 | 3.000 | 8,832 | +0.15(+5.26%) |
Sep 11, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 6,749 | -0.05(-1.72%) |
Sep 08, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 11,381 | +0.05(+1.75%) |
Sep 07, 2017 | 3.050 | 3.050 | 2.850 | 2.850 | 34,748 | -0.15(-5.00%) |
Sep 06, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 11,432 | +0.10(+3.45%) |
Sep 05, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 16,389 | +0.00(+0.01%) |