Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.100 | 2.260 | 2.070 | 2.260 | 240,740 | +0.21(+10.36%) |
Nov 29, 2017 | 2.170 | 2.180 | 1.900 | 2.048 | 424,495 | -0.13(-5.98%) |
Nov 28, 2017 | 2.160 | 2.230 | 2.100 | 2.178 | 223,726 | +0.02(+0.84%) |
Nov 27, 2017 | 2.250 | 2.310 | 2.110 | 2.160 | 361,584 | -0.09(-4.00%) |
Nov 24, 2017 | 2.310 | 2.320 | 2.220 | 2.250 | 82,669 | -0.07(-3.02%) |
Nov 22, 2017 | 2.290 | 2.410 | 2.250 | 2.320 | 225,457 | +0.03(+1.31%) |
Nov 21, 2017 | 2.320 | 2.360 | 2.206 | 2.290 | 114,755 | -0.03(-1.29%) |
Nov 20, 2017 | 2.400 | 2.500 | 2.145 | 2.320 | 494,085 | -0.09(-3.73%) |
Nov 17, 2017 | 2.530 | 2.560 | 2.400 | 2.410 | 218,352 | -0.06(-2.43%) |
Nov 16, 2017 | 2.210 | 2.566 | 2.147 | 2.470 | 579,577 | +0.34(+15.96%) |
Nov 15, 2017 | 2.080 | 2.180 | 2.021 | 2.130 | 182,308 | +0.01(+0.47%) |
Nov 14, 2017 | 2.100 | 2.170 | 1.800 | 2.120 | 539,770 | -0.04(-1.85%) |
Nov 13, 2017 | 2.100 | 2.249 | 2.080 | 2.160 | 294,710 | +0.04(+1.89%) |
Nov 10, 2017 | 2.130 | 2.260 | 2.100 | 2.120 | 442,539 | -0.05(-2.30%) |
Nov 09, 2017 | 2.200 | 2.280 | 2.160 | 2.170 | 150,087 | -0.03(-1.36%) |
Nov 08, 2017 | 2.260 | 2.320 | 2.170 | 2.200 | 280,868 | -0.09(-3.93%) |
Nov 07, 2017 | 2.330 | 2.390 | 2.270 | 2.290 | 214,445 | -0.05(-2.14%) |
Nov 06, 2017 | 2.420 | 2.490 | 2.300 | 2.340 | 159,248 | -0.07(-2.90%) |
Nov 03, 2017 | 2.570 | 2.580 | 2.390 | 2.410 | 167,881 | -0.11(-4.37%) |
Nov 02, 2017 | 2.750 | 2.750 | 2.468 | 2.520 | 400,786 | -0.23(-8.22%) |
Nov 01, 2017 | 2.390 | 2.850 | 2.390 | 2.746 | 1,035,677 | +0.41(+17.34%) |
Oct 31, 2017 | 2.290 | 2.360 | 2.290 | 2.340 | 97,767 | +0.05(+2.18%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.270 | 2.290 | 144,902 | -0.04(-1.72%) |
Oct 27, 2017 | 2.370 | 2.390 | 2.210 | 2.330 | 180,070 | -0.01(-0.43%) |
Oct 26, 2017 | 2.350 | 2.440 | 2.310 | 2.340 | 111,594 | -0.03(-1.27%) |
Oct 25, 2017 | 2.400 | 2.450 | 2.300 | 2.370 | 93,232 | -0.04(-1.66%) |
Oct 24, 2017 | 2.400 | 2.480 | 2.360 | 2.410 | 148,964 | +0.01(+0.42%) |
Oct 23, 2017 | 2.500 | 2.680 | 2.350 | 2.400 | 242,913 | -0.06(-2.44%) |
Oct 20, 2017 | 2.430 | 2.500 | 2.330 | 2.460 | 106,164 | +0.04(+1.65%) |
Oct 19, 2017 | 2.600 | 2.600 | 2.390 | 2.420 | 216,452 | -0.12(-4.72%) |
Oct 18, 2017 | 2.490 | 2.580 | 2.381 | 2.540 | 242,083 | +0.09(+3.67%) |
Oct 17, 2017 | 2.400 | 2.560 | 2.300 | 2.450 | 447,296 | +0.00(+0.00%) |
Oct 16, 2017 | 2.560 | 2.650 | 2.400 | 2.450 | 284,455 | -0.11(-4.30%) |
Oct 13, 2017 | 2.660 | 2.660 | 2.438 | 2.560 | 471,072 | -0.07(-2.66%) |
Oct 12, 2017 | 2.810 | 2.889 | 2.610 | 2.630 | 425,264 | -0.16(-5.73%) |
Oct 11, 2017 | 2.900 | 3.110 | 2.650 | 2.790 | 648,009 | +0.04(+1.45%) |
Oct 10, 2017 | 2.600 | 2.850 | 2.600 | 2.750 | 629,233 | +0.15(+5.77%) |
Oct 09, 2017 | 2.790 | 2.790 | 2.530 | 2.600 | 894,015 | -0.20(-7.14%) |
Oct 06, 2017 | 3.130 | 3.250 | 2.750 | 2.800 | 1,254,615 | -0.39(-12.09%) |
Oct 05, 2017 | 3.370 | 3.470 | 3.180 | 3.185 | 314,927 | -0.17(-4.93%) |
Oct 04, 2017 | 3.350 | 3.400 | 3.260 | 3.350 | 233,712 | +0.00(+0.00%) |
Oct 03, 2017 | 3.240 | 3.445 | 3.240 | 3.350 | 162,247 | +0.00(+0.00%) |
Oct 02, 2017 | 3.380 | 3.420 | 3.120 | 3.350 | 266,516 | -0.06(-1.76%) |
Sep 29, 2017 | 3.420 | 3.567 | 3.350 | 3.410 | 151,567 | -0.07(-2.01%) |
Sep 28, 2017 | 3.440 | 3.560 | 3.400 | 3.480 | 160,072 | +0.00(+0.00%) |
Sep 27, 2017 | 3.450 | 3.530 | 3.440 | 3.480 | 153,125 | +0.04(+1.16%) |
Sep 26, 2017 | 3.370 | 3.493 | 3.370 | 3.440 | 227,916 | +0.04(+1.18%) |
Sep 25, 2017 | 3.610 | 3.616 | 3.390 | 3.400 | 366,798 | -0.18(-5.03%) |
Sep 22, 2017 | 3.690 | 3.780 | 3.560 | 3.580 | 357,993 | -0.14(-3.76%) |
Sep 21, 2017 | 3.700 | 3.799 | 3.620 | 3.720 | 149,630 | -0.01(-0.27%) |
Sep 20, 2017 | 3.770 | 3.800 | 3.660 | 3.730 | 188,484 | +0.04(+1.08%) |
Sep 19, 2017 | 3.750 | 3.750 | 3.630 | 3.690 | 193,483 | -0.06(-1.60%) |
Sep 18, 2017 | 3.960 | 3.970 | 3.720 | 3.750 | 240,857 | -0.15(-3.85%) |
Sep 15, 2017 | 3.800 | 3.900 | 3.780 | 3.900 | 250,037 | +0.09(+2.36%) |
Sep 14, 2017 | 3.800 | 3.910 | 3.720 | 3.810 | 221,861 | +0.00(+0.00%) |
Sep 13, 2017 | 3.680 | 3.890 | 3.630 | 3.810 | 171,060 | +0.10(+2.70%) |
Sep 12, 2017 | 3.750 | 3.920 | 3.620 | 3.710 | 313,637 | -0.05(-1.33%) |
Sep 11, 2017 | 3.910 | 3.950 | 3.750 | 3.760 | 262,032 | -0.15(-3.84%) |
Sep 08, 2017 | 4.010 | 4.080 | 3.880 | 3.910 | 271,584 | -0.09(-2.25%) |
Sep 07, 2017 | 4.070 | 4.090 | 3.900 | 4.000 | 351,728 | -0.09(-2.20%) |
Sep 06, 2017 | 4.190 | 4.220 | 4.020 | 4.090 | 270,389 | -0.13(-3.08%) |
Sep 05, 2017 | 4.400 | 4.400 | 4.050 | 4.220 | 313,409 | -0.05(-1.17%) |