Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.680 | 3.100 | 2.531 | 3.040 | 1,399,731 | +0.34(+12.59%) |
Nov 29, 2017 | 2.910 | 2.951 | 2.620 | 2.700 | 419,856 | -0.12(-4.26%) |
Nov 28, 2017 | 3.020 | 3.040 | 2.600 | 2.820 | 1,679,599 | -0.20(-6.62%) |
Nov 27, 2017 | 3.120 | 3.189 | 2.900 | 3.020 | 396,355 | -0.07(-2.27%) |
Nov 24, 2017 | 3.000 | 3.179 | 2.962 | 3.090 | 431,169 | +0.16(+5.46%) |
Nov 22, 2017 | 2.770 | 2.970 | 2.710 | 2.930 | 311,064 | +0.16(+5.78%) |
Nov 21, 2017 | 2.870 | 2.930 | 2.670 | 2.770 | 234,315 | +0.00(+0.00%) |
Nov 20, 2017 | 2.820 | 2.820 | 2.580 | 2.770 | 172,131 | -0.02(-0.72%) |
Nov 17, 2017 | 2.840 | 2.840 | 2.700 | 2.790 | 165,092 | +0.03(+1.09%) |
Nov 16, 2017 | 2.600 | 2.850 | 2.559 | 2.760 | 280,337 | +0.16(+6.15%) |
Nov 15, 2017 | 2.450 | 2.640 | 2.400 | 2.600 | 190,312 | +0.15(+6.12%) |
Nov 14, 2017 | 2.670 | 2.680 | 2.250 | 2.450 | 377,389 | -0.25(-9.26%) |
Nov 13, 2017 | 2.790 | 2.830 | 2.530 | 2.700 | 519,297 | -0.04(-1.46%) |
Nov 10, 2017 | 2.400 | 2.789 | 2.240 | 2.740 | 1,277,732 | +0.55(+25.11%) |
Nov 09, 2017 | 2.200 | 2.251 | 2.130 | 2.190 | 504,875 | +0.04(+1.86%) |
Nov 08, 2017 | 2.300 | 2.300 | 2.080 | 2.150 | 527,012 | -0.16(-6.93%) |
Nov 07, 2017 | 2.550 | 2.580 | 2.275 | 2.310 | 477,012 | -0.20(-7.97%) |
Nov 06, 2017 | 2.400 | 2.550 | 2.360 | 2.510 | 380,993 | +0.12(+5.02%) |
Nov 03, 2017 | 2.440 | 2.510 | 2.360 | 2.390 | 310,191 | -0.03(-1.24%) |
Nov 02, 2017 | 2.430 | 2.550 | 2.350 | 2.420 | 313,345 | -0.02(-0.82%) |
Nov 01, 2017 | 2.380 | 2.460 | 2.300 | 2.440 | 277,282 | +0.06(+2.52%) |
Oct 31, 2017 | 2.320 | 2.440 | 2.220 | 2.380 | 187,502 | +0.05(+2.15%) |
Oct 30, 2017 | 2.290 | 2.430 | 2.270 | 2.330 | 251,321 | -0.08(-3.32%) |
Oct 27, 2017 | 2.570 | 2.630 | 2.160 | 2.410 | 1,050,538 | -0.17(-6.59%) |
Oct 26, 2017 | 2.760 | 2.790 | 2.560 | 2.580 | 386,272 | -0.18(-6.52%) |
Oct 25, 2017 | 2.610 | 2.850 | 2.470 | 2.760 | 965,653 | +0.11(+4.15%) |
Oct 24, 2017 | 2.860 | 2.920 | 2.600 | 2.650 | 1,171,104 | -0.15(-5.36%) |
Oct 23, 2017 | 2.850 | 2.953 | 2.650 | 2.800 | 1,308,537 | -0.20(-6.67%) |
Oct 20, 2017 | 3.050 | 3.240 | 2.800 | 3.000 | 3,224,400 | +0.02(+0.67%) |
Oct 19, 2017 | 2.670 | 3.120 | 2.430 | 2.980 | 3,740,608 | +0.38(+14.62%) |
Oct 18, 2017 | 2.100 | 2.880 | 2.080 | 2.600 | 3,375,268 | +0.53(+25.60%) |
Oct 17, 2017 | 2.060 | 2.100 | 2.000 | 2.070 | 306,448 | -0.02(-0.96%) |
Oct 16, 2017 | 2.240 | 2.280 | 2.010 | 2.090 | 826,582 | -0.19(-8.33%) |
Oct 13, 2017 | 2.320 | 2.340 | 2.170 | 2.280 | 351,925 | -0.01(-0.44%) |
Oct 12, 2017 | 2.320 | 2.400 | 2.250 | 2.290 | 417,808 | -0.04(-1.72%) |
Oct 11, 2017 | 2.260 | 2.350 | 2.200 | 2.330 | 512,536 | +0.05(+2.19%) |
Oct 10, 2017 | 2.250 | 2.400 | 2.170 | 2.280 | 570,526 | +0.03(+1.33%) |
Oct 09, 2017 | 2.090 | 2.440 | 2.050 | 2.250 | 1,693,595 | +0.17(+8.17%) |
Oct 06, 2017 | 1.860 | 2.160 | 1.860 | 2.080 | 1,144,926 | +0.21(+11.23%) |
Oct 05, 2017 | 1.890 | 1.920 | 1.850 | 1.870 | 442,087 | -0.02(-1.06%) |
Oct 04, 2017 | 1.960 | 1.970 | 1.790 | 1.890 | 1,458,042 | +0.15(+8.62%) |
Oct 03, 2017 | 1.880 | 1.930 | 1.690 | 1.740 | 538,387 | -0.16(-8.42%) |
Oct 02, 2017 | 2.010 | 2.010 | 1.770 | 1.900 | 651,830 | -0.01(-0.52%) |
Sep 29, 2017 | 1.850 | 1.990 | 1.430 | 1.910 | 1,731,343 | +0.11(+6.11%) |
Sep 28, 2017 | 1.580 | 1.830 | 1.570 | 1.800 | 994,479 | +0.24(+15.38%) |
Sep 27, 2017 | 1.510 | 1.629 | 1.420 | 1.560 | 607,525 | +0.05(+3.31%) |
Sep 26, 2017 | 1.460 | 1.510 | 1.356 | 1.510 | 341,522 | +0.05(+3.42%) |
Sep 25, 2017 | 1.390 | 1.480 | 1.290 | 1.460 | 484,285 | +0.07(+5.04%) |
Sep 22, 2017 | 1.240 | 1.455 | 1.211 | 1.390 | 533,407 | +0.15(+12.10%) |
Sep 21, 2017 | 1.260 | 1.260 | 1.210 | 1.240 | 72,278 | -0.01(-0.80%) |
Sep 20, 2017 | 1.230 | 1.270 | 1.215 | 1.250 | 158,097 | +0.05(+4.17%) |
Sep 19, 2017 | 1.180 | 1.220 | 1.180 | 1.200 | 85,525 | +0.02(+1.69%) |
Sep 18, 2017 | 1.210 | 1.230 | 1.190 | 1.180 | 79,453 | -0.04(-3.28%) |
Sep 15, 2017 | 1.210 | 1.260 | 1.170 | 1.220 | 508,558 | +0.01(+0.83%) |
Sep 14, 2017 | 1.230 | 1.240 | 1.170 | 1.210 | 101,475 | +0.01(+0.83%) |
Sep 13, 2017 | 1.260 | 1.260 | 1.170 | 1.200 | 111,595 | -0.06(-4.76%) |
Sep 12, 2017 | 1.150 | 1.280 | 1.150 | 1.260 | 549,792 | +0.10(+8.62%) |
Sep 11, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 311,606 | +0.01(+0.87%) |
Sep 08, 2017 | 1.150 | 1.230 | 1.120 | 1.150 | 835,236 | +0.03(+2.68%) |
Sep 07, 2017 | 1.100 | 1.169 | 1.050 | 1.120 | 579,917 | +0.07(+6.67%) |
Sep 06, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 128,868 | -0.03(-2.78%) |
Sep 05, 2017 | 1.090 | 1.120 | 1.050 | 1.080 | 76,306 | -0.02(-1.82%) |