Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.850 | 3.150 | 2.763 | 3.040 | 922,010 | +0.22(+7.80%) |
Nov 29, 2017 | 2.840 | 2.940 | 2.700 | 2.820 | 877,767 | +0.03(+1.08%) |
Nov 28, 2017 | 2.700 | 2.840 | 2.570 | 2.790 | 972,297 | +0.23(+8.98%) |
Nov 27, 2017 | 2.600 | 2.740 | 2.530 | 2.560 | 562,901 | -0.02(-0.78%) |
Nov 24, 2017 | 2.550 | 2.610 | 2.490 | 2.580 | 162,516 | +0.07(+2.79%) |
Nov 22, 2017 | 2.400 | 2.560 | 2.360 | 2.510 | 402,479 | +0.15(+6.36%) |
Nov 21, 2017 | 2.510 | 2.640 | 2.350 | 2.360 | 591,521 | -0.16(-6.35%) |
Nov 20, 2017 | 2.380 | 2.640 | 2.320 | 2.520 | 1,475,919 | +0.18(+7.69%) |
Nov 17, 2017 | 2.230 | 2.440 | 2.110 | 2.340 | 1,383,718 | +0.18(+8.33%) |
Nov 16, 2017 | 1.980 | 2.190 | 1.970 | 2.160 | 507,426 | +0.20(+10.20%) |
Nov 15, 2017 | 1.950 | 2.069 | 1.941 | 1.960 | 345,779 | +0.02(+1.03%) |
Nov 14, 2017 | 1.920 | 1.950 | 1.900 | 1.940 | 113,823 | +0.01(+0.52%) |
Nov 13, 2017 | 1.930 | 1.960 | 1.850 | 1.930 | 124,115 | +0.01(+0.52%) |
Nov 10, 2017 | 1.880 | 1.980 | 1.820 | 1.920 | 189,938 | +0.04(+2.13%) |
Nov 09, 2017 | 1.940 | 1.980 | 1.800 | 1.880 | 186,395 | -0.05(-2.59%) |
Nov 08, 2017 | 1.920 | 1.980 | 1.870 | 1.930 | 101,236 | -0.01(-0.52%) |
Nov 07, 2017 | 2.000 | 2.000 | 1.910 | 1.940 | 274,501 | -0.05(-2.51%) |
Nov 06, 2017 | 2.010 | 2.070 | 1.970 | 1.990 | 276,406 | +0.00(+0.00%) |
Nov 03, 2017 | 1.920 | 2.020 | 1.910 | 1.990 | 209,895 | +0.08(+4.19%) |
Nov 02, 2017 | 1.970 | 2.039 | 1.861 | 1.910 | 152,024 | -0.08(-4.02%) |
Nov 01, 2017 | 2.000 | 2.080 | 1.930 | 1.990 | 299,433 | -0.02(-1.00%) |
Oct 31, 2017 | 2.040 | 2.065 | 1.900 | 2.010 | 419,728 | -0.06(-2.90%) |
Oct 30, 2017 | 2.210 | 2.210 | 2.020 | 2.070 | 676,935 | -0.08(-3.72%) |
Oct 27, 2017 | 2.120 | 2.200 | 2.010 | 2.150 | 647,599 | +0.04(+1.90%) |
Oct 26, 2017 | 2.100 | 2.250 | 1.750 | 2.110 | 1,712,180 | -0.03(-1.40%) |
Oct 25, 2017 | 1.910 | 2.200 | 1.900 | 2.140 | 3,549,982 | +0.24(+12.63%) |
Oct 24, 2017 | 1.790 | 1.920 | 1.780 | 1.900 | 859,840 | +0.15(+8.57%) |
Oct 23, 2017 | 1.810 | 1.850 | 1.710 | 1.750 | 727,327 | +0.11(+6.71%) |
Oct 20, 2017 | 1.600 | 1.670 | 1.600 | 1.640 | 147,410 | +0.04(+2.50%) |
Oct 19, 2017 | 1.750 | 1.750 | 1.550 | 1.600 | 369,005 | -0.15(-8.57%) |
Oct 18, 2017 | 1.800 | 1.820 | 1.740 | 1.750 | 412,185 | -0.07(-3.85%) |
Oct 17, 2017 | 1.780 | 1.850 | 1.770 | 1.820 | 202,925 | +0.02(+1.11%) |
Oct 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 393,959 | +0.04(+2.27%) |
Oct 13, 2017 | 1.730 | 1.800 | 1.700 | 1.760 | 259,798 | +0.03(+1.73%) |
Oct 12, 2017 | 1.710 | 1.745 | 1.663 | 1.730 | 239,757 | +0.03(+1.76%) |
Oct 11, 2017 | 1.800 | 1.840 | 1.680 | 1.700 | 452,496 | -0.11(-6.08%) |
Oct 10, 2017 | 1.840 | 1.840 | 1.780 | 1.810 | 68,979 | -0.05(-2.68%) |
Oct 09, 2017 | 1.890 | 1.900 | 1.621 | 1.860 | 312,171 | -0.06(-3.12%) |
Oct 06, 2017 | 1.920 | 1.940 | 1.860 | 1.920 | 403,237 | +0.02(+1.05%) |
Oct 05, 2017 | 1.800 | 1.910 | 1.720 | 1.900 | 520,024 | +0.09(+4.97%) |
Oct 04, 2017 | 1.600 | 1.820 | 1.580 | 1.810 | 726,910 | +0.23(+14.56%) |
Oct 03, 2017 | 1.650 | 1.650 | 1.570 | 1.580 | 337,635 | -0.01(-0.63%) |
Oct 02, 2017 | 1.560 | 1.630 | 1.540 | 1.590 | 254,543 | +0.04(+2.58%) |
Sep 29, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 69,308 | -0.01(-0.64%) |
Sep 28, 2017 | 1.580 | 1.590 | 1.530 | 1.560 | 89,885 | +0.01(+0.65%) |
Sep 27, 2017 | 1.550 | 1.572 | 1.540 | 1.550 | 74,839 | -0.01(-0.64%) |
Sep 26, 2017 | 1.560 | 1.600 | 1.540 | 1.560 | 31,822 | +0.01(+0.65%) |
Sep 25, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 133,048 | -0.02(-1.59%) |
Sep 22, 2017 | 1.580 | 1.610 | 1.562 | 1.575 | 23,781 | -0.02(-0.94%) |
Sep 21, 2017 | 1.580 | 1.642 | 1.510 | 1.590 | 191,104 | +0.03(+1.92%) |
Sep 20, 2017 | 1.550 | 1.590 | 1.550 | 1.560 | 92,597 | -0.02(-1.27%) |
Sep 19, 2017 | 1.550 | 1.600 | 1.550 | 1.580 | 122,638 | +0.02(+1.01%) |
Sep 18, 2017 | 1.580 | 1.580 | 1.530 | 1.564 | 98,325 | +0.00(+0.27%) |
Sep 15, 2017 | 1.520 | 1.570 | 1.520 | 1.560 | 72,841 | +0.02(+1.30%) |
Sep 14, 2017 | 1.530 | 1.580 | 1.490 | 1.540 | 138,528 | +0.02(+1.32%) |
Sep 13, 2017 | 1.500 | 1.530 | 1.461 | 1.520 | 252,628 | -0.03(-1.94%) |
Sep 12, 2017 | 1.550 | 1.550 | 1.450 | 1.550 | 104,339 | +0.00(+0.00%) |
Sep 11, 2017 | 1.530 | 1.570 | 1.510 | 1.550 | 111,640 | +0.02(+1.31%) |
Sep 08, 2017 | 1.590 | 1.590 | 1.480 | 1.530 | 608,932 | -0.05(-3.16%) |
Sep 07, 2017 | 1.560 | 1.580 | 1.510 | 1.580 | 75,374 | +0.02(+1.28%) |
Sep 06, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 36,909 | +0.01(+0.65%) |
Sep 05, 2017 | 1.570 | 1.580 | 1.470 | 1.550 | 160,776 | -0.03(-1.90%) |