Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.115 | 3.115 | 2.880 | 2.900 | 40,485 | -0.06(-2.03%) |
Nov 29, 2017 | 3.050 | 3.190 | 2.930 | 2.960 | 30,880 | -0.12(-3.90%) |
Nov 28, 2017 | 3.110 | 3.150 | 2.860 | 3.080 | 122,572 | -0.05(-1.60%) |
Nov 27, 2017 | 3.160 | 3.367 | 3.101 | 3.130 | 46,866 | -0.06(-1.88%) |
Nov 24, 2017 | 3.200 | 3.300 | 3.093 | 3.190 | 91,186 | +0.02(+0.63%) |
Nov 22, 2017 | 2.920 | 3.190 | 2.900 | 3.170 | 92,251 | +0.27(+9.31%) |
Nov 21, 2017 | 2.890 | 3.008 | 2.840 | 2.900 | 50,619 | +0.03(+1.05%) |
Nov 20, 2017 | 3.020 | 3.041 | 2.850 | 2.870 | 75,655 | +0.02(+0.70%) |
Nov 17, 2017 | 3.230 | 3.290 | 2.750 | 2.850 | 479,413 | -0.35(-10.94%) |
Nov 16, 2017 | 3.200 | 3.253 | 3.100 | 3.200 | 405,380 | +0.14(+4.58%) |
Nov 15, 2017 | 2.800 | 3.480 | 2.800 | 3.060 | 703,399 | +0.31(+11.27%) |
Nov 14, 2017 | 2.830 | 2.930 | 2.540 | 2.750 | 580,421 | +0.27(+10.89%) |
Nov 13, 2017 | 2.300 | 2.800 | 2.279 | 2.480 | 239,158 | +0.16(+6.90%) |
Nov 10, 2017 | 2.290 | 2.380 | 2.100 | 2.320 | 341,841 | -0.08(-3.33%) |
Nov 09, 2017 | 2.250 | 2.520 | 2.220 | 2.400 | 1,762,154 | +0.24(+11.11%) |
Nov 08, 2017 | 2.240 | 2.750 | 2.113 | 2.160 | 228,391 | -0.08(-3.57%) |
Nov 07, 2017 | 2.030 | 2.250 | 2.030 | 2.240 | 43,676 | +0.18(+8.74%) |
Nov 06, 2017 | 2.200 | 2.200 | 2.010 | 2.060 | 127,500 | -0.18(-8.04%) |
Nov 03, 2017 | 2.200 | 2.260 | 2.160 | 2.240 | 20,998 | +0.04(+1.59%) |
Nov 02, 2017 | 2.440 | 2.440 | 2.180 | 2.205 | 63,302 | -0.23(-9.63%) |
Nov 01, 2017 | 2.420 | 2.500 | 2.360 | 2.440 | 67,921 | +0.10(+4.27%) |
Oct 31, 2017 | 2.500 | 2.515 | 2.270 | 2.340 | 90,439 | -0.19(-7.51%) |
Oct 30, 2017 | 2.760 | 2.800 | 2.520 | 2.530 | 52,685 | -0.23(-8.33%) |
Oct 27, 2017 | 2.780 | 2.820 | 2.760 | 2.760 | 15,180 | -0.03(-1.08%) |
Oct 26, 2017 | 2.790 | 2.840 | 2.780 | 2.790 | 13,836 | +0.00(+0.00%) |
Oct 25, 2017 | 2.890 | 2.895 | 2.750 | 2.790 | 32,442 | -0.07(-2.45%) |
Oct 24, 2017 | 2.910 | 2.950 | 2.840 | 2.860 | 12,816 | -0.11(-3.70%) |
Oct 23, 2017 | 3.080 | 3.096 | 2.960 | 2.970 | 33,967 | -0.08(-2.62%) |
Oct 20, 2017 | 2.840 | 3.068 | 2.840 | 3.050 | 64,547 | +0.19(+6.64%) |
Oct 19, 2017 | 2.770 | 2.980 | 2.770 | 2.860 | 30,083 | +0.10(+3.62%) |
Oct 18, 2017 | 2.920 | 2.920 | 2.760 | 2.760 | 40,018 | -0.17(-5.80%) |
Oct 17, 2017 | 2.950 | 3.000 | 2.880 | 2.930 | 26,316 | -0.04(-1.35%) |
Oct 16, 2017 | 3.000 | 3.065 | 2.950 | 2.970 | 28,170 | +0.01(+0.34%) |
Oct 13, 2017 | 2.930 | 3.114 | 2.930 | 2.960 | 28,878 | +0.05(+1.72%) |
Oct 12, 2017 | 2.820 | 3.140 | 2.820 | 2.910 | 95,192 | -0.22(-7.03%) |
Oct 11, 2017 | 3.253 | 3.299 | 3.080 | 3.130 | 30,275 | +0.02(+0.64%) |
Oct 10, 2017 | 3.150 | 3.150 | 3.060 | 3.110 | 10,553 | -0.07(-2.20%) |
Oct 09, 2017 | 3.155 | 3.214 | 3.101 | 3.180 | 6,952 | -0.01(-0.31%) |
Oct 06, 2017 | 3.180 | 3.190 | 3.120 | 3.190 | 22,243 | +0.11(+3.57%) |
Oct 05, 2017 | 3.100 | 3.100 | 3.040 | 3.080 | 14,783 | +0.00(+0.00%) |
Oct 04, 2017 | 3.148 | 3.170 | 3.050 | 3.080 | 6,040 | -0.05(-1.60%) |
Oct 03, 2017 | 3.210 | 3.230 | 3.130 | 3.130 | 5,626 | -0.11(-3.40%) |
Oct 02, 2017 | 3.100 | 3.300 | 3.100 | 3.240 | 13,467 | +0.16(+5.19%) |
Sep 29, 2017 | 2.940 | 3.090 | 2.910 | 3.080 | 25,454 | +0.16(+5.48%) |
Sep 28, 2017 | 3.190 | 3.236 | 2.800 | 2.920 | 60,271 | -0.35(-10.70%) |
Sep 27, 2017 | 3.260 | 3.320 | 3.100 | 3.270 | 28,546 | -0.03(-0.91%) |
Sep 26, 2017 | 3.300 | 3.325 | 3.267 | 3.300 | 5,939 | -0.02(-0.60%) |
Sep 25, 2017 | 3.349 | 3.350 | 3.280 | 3.320 | 6,475 | +0.00(+0.00%) |
Sep 22, 2017 | 3.160 | 3.320 | 3.150 | 3.320 | 7,597 | +0.07(+2.15%) |
Sep 21, 2017 | 3.300 | 3.320 | 3.192 | 3.250 | 2,380 | -0.04(-1.22%) |
Sep 20, 2017 | 3.090 | 3.290 | 3.090 | 3.290 | 10,090 | +0.20(+6.47%) |
Sep 19, 2017 | 3.310 | 3.410 | 3.020 | 3.090 | 31,222 | -0.26(-7.76%) |
Sep 18, 2017 | 3.300 | 3.590 | 3.300 | 3.350 | 37,609 | +0.07(+2.13%) |
Sep 15, 2017 | 3.250 | 3.550 | 3.250 | 3.280 | 34,979 | -0.01(-0.30%) |
Sep 14, 2017 | 3.580 | 3.650 | 3.180 | 3.290 | 52,381 | -0.26(-7.32%) |
Sep 13, 2017 | 3.670 | 3.790 | 3.510 | 3.550 | 33,526 | -0.16(-4.31%) |
Sep 12, 2017 | 3.640 | 3.750 | 3.460 | 3.710 | 14,959 | +0.16(+4.51%) |
Sep 11, 2017 | 3.480 | 3.600 | 3.400 | 3.550 | 23,232 | +0.12(+3.50%) |
Sep 08, 2017 | 3.580 | 3.868 | 3.400 | 3.430 | 191,008 | -0.19(-5.25%) |
Sep 07, 2017 | 3.570 | 3.700 | 3.500 | 3.620 | 41,610 | +0.02(+0.56%) |
Sep 06, 2017 | 3.600 | 3.610 | 3.510 | 3.600 | 17,681 | +0.04(+1.12%) |
Sep 05, 2017 | 3.420 | 3.620 | 3.420 | 3.560 | 13,732 | +0.10(+2.89%) |