Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.670 | 2.703 | 2.536 | 2.636 | 23,762 | -0.03(-1.25%) |
Nov 29, 2017 | 2.590 | 2.670 | 2.528 | 2.670 | 25,539 | +0.00(+0.00%) |
Nov 28, 2017 | 2.503 | 2.703 | 2.495 | 2.670 | 30,547 | +0.10(+3.90%) |
Nov 27, 2017 | 2.603 | 2.603 | 2.503 | 2.570 | 2,395 | +0.10(+4.05%) |
Nov 24, 2017 | 2.670 | 2.670 | 2.469 | 2.469 | 7,301 | -0.18(-6.85%) |
Nov 22, 2017 | 2.669 | 2.736 | 2.571 | 2.651 | 7,547 | -0.05(-1.93%) |
Nov 21, 2017 | 2.703 | 2.703 | 2.636 | 2.703 | 23,568 | -0.07(-2.41%) |
Nov 20, 2017 | 2.503 | 2.780 | 2.469 | 2.770 | 42,669 | +0.27(+10.67%) |
Nov 17, 2017 | 2.503 | 2.604 | 2.503 | 2.503 | 42,423 | -0.18(-6.56%) |
Nov 16, 2017 | 2.436 | 2.870 | 2.436 | 2.679 | 269,175 | +0.28(+11.48%) |
Nov 15, 2017 | 2.336 | 2.436 | 2.336 | 2.403 | 34,518 | +0.07(+2.80%) |
Nov 14, 2017 | 2.336 | 2.369 | 2.336 | 2.337 | 11,589 | -0.01(-0.24%) |
Nov 13, 2017 | 2.336 | 2.464 | 2.336 | 2.343 | 11,300 | -0.02(-0.79%) |
Nov 10, 2017 | 2.337 | 2.361 | 2.337 | 2.361 | 1,811 | -0.07(-3.07%) |
Nov 09, 2017 | 2.369 | 2.578 | 2.369 | 2.436 | 46,995 | +0.03(+1.39%) |
Nov 08, 2017 | 2.336 | 2.403 | 2.336 | 2.403 | 41,157 | +0.07(+2.86%) |
Nov 07, 2017 | 2.396 | 2.397 | 2.336 | 2.336 | 1,881 | -0.01(-0.23%) |
Nov 06, 2017 | 2.369 | 2.376 | 2.336 | 2.341 | 17,332 | -0.06(-2.34%) |
Nov 03, 2017 | 2.403 | 2.403 | 2.397 | 2.397 | 2,111 | +0.03(+1.18%) |
Nov 02, 2017 | 2.324 | 2.403 | 2.324 | 2.369 | 13,762 | +0.03(+1.43%) |
Nov 01, 2017 | 2.269 | 2.403 | 2.269 | 2.336 | 13,691 | +0.07(+2.94%) |
Oct 31, 2017 | 2.303 | 2.303 | 2.269 | 2.269 | 8,961 | -0.06(-2.40%) |
Oct 27, 2017 | 2.325 | 2.325 | 2.325 | 304 | +0.02(+0.77%) | |
Oct 26, 2017 | 2.336 | 2.336 | 2.303 | 2.307 | 1,266 | +0.06(+2.53%) |
Oct 25, 2017 | 2.403 | 2.403 | 2.236 | 2.250 | 11,736 | -0.12(-5.03%) |
Oct 24, 2017 | 2.369 | 2.369 | 2.369 | 2.369 | 353 | +0.07(+2.90%) |
Oct 23, 2017 | 2.303 | 2.403 | 2.269 | 2.303 | 16,773 | +0.00(+0.00%) |
Oct 20, 2017 | 2.404 | 2.436 | 2.303 | 2.303 | 11,003 | -0.07(-2.97%) |
Oct 19, 2017 | 2.436 | 2.436 | 2.373 | 2.373 | 1,159 | -0.04(-1.51%) |
Oct 18, 2017 | 2.374 | 2.436 | 2.369 | 2.409 | 7,242 | +0.01(+0.56%) |
Oct 17, 2017 | 2.398 | 2.398 | 2.369 | 2.396 | 1,227 | -0.00(-0.06%) |
Oct 12, 2017 | 2.397 | 2.397 | 2.397 | 353 | +0.03(+1.43%) | |
Oct 11, 2017 | 2.403 | 2.436 | 2.364 | 2.364 | 6,131 | -0.04(-1.60%) |
Oct 10, 2017 | 2.403 | 2.403 | 2.369 | 2.402 | 5,109 | +0.03(+1.38%) |
Oct 09, 2017 | 2.403 | 2.403 | 2.308 | 2.369 | 6,248 | +0.04(+1.62%) |
Oct 06, 2017 | 2.291 | 2.331 | 2.291 | 2.331 | 2,130 | -0.04(-1.59%) |
Oct 05, 2017 | 2.269 | 2.369 | 2.269 | 2.369 | 25,921 | +0.07(+2.88%) |
Oct 04, 2017 | 2.303 | 2.303 | 2.303 | 2.303 | 635 | +0.00(+0.00%) |
Oct 03, 2017 | 2.270 | 2.333 | 2.270 | 2.303 | 3,089 | -0.02(-0.86%) |
Oct 02, 2017 | 2.241 | 2.336 | 2.241 | 2.323 | 6,337 | +0.05(+2.36%) |
Sep 29, 2017 | 2.307 | 2.336 | 2.269 | 2.269 | 4,051 | -0.04(-1.65%) |
Sep 28, 2017 | 2.336 | 2.336 | 2.307 | 2.307 | 6,743 | +0.01(+0.37%) |
Sep 27, 2017 | 2.274 | 2.299 | 2.274 | 2.299 | 3,476 | +0.03(+1.29%) |
Sep 26, 2017 | 2.369 | 2.369 | 2.269 | 2.269 | 2,470 | -0.03(-1.45%) |
Sep 25, 2017 | 2.269 | 2.336 | 2.269 | 2.303 | 3,528 | +0.01(+0.30%) |
Sep 22, 2017 | 2.236 | 2.331 | 2.236 | 2.296 | 3,874 | -0.01(-0.30%) |
Sep 21, 2017 | 2.369 | 2.369 | 2.303 | 2.303 | 12,184 | +0.00(+0.00%) |
Sep 20, 2017 | 2.303 | 2.336 | 2.303 | 2.303 | 4,023 | -0.03(-1.43%) |
Sep 19, 2017 | 2.336 | 2.369 | 2.336 | 2.336 | 2,813 | +0.00(+0.00%) |
Sep 18, 2017 | 2.436 | 2.436 | 2.202 | 2.336 | 24,562 | -0.07(-2.78%) |
Sep 15, 2017 | 2.403 | 2.403 | 2.403 | 2.403 | 734 | +0.01(+0.23%) |
Sep 14, 2017 | 2.369 | 2.397 | 2.369 | 2.397 | 4,017 | +0.07(+2.92%) |
Sep 13, 2017 | 2.367 | 2.428 | 2.329 | 2.329 | 14,299 | -0.05(-2.20%) |
Sep 12, 2017 | 2.382 | 2.382 | 2.382 | 2.382 | 795 | +0.05(+2.24%) |
Sep 11, 2017 | 2.303 | 2.359 | 2.303 | 2.329 | 6,651 | +0.00(+0.00%) |
Sep 08, 2017 | 2.329 | 2.362 | 2.329 | 2.329 | 1,670 | +0.00(+0.00%) |
Sep 07, 2017 | 2.382 | 2.395 | 2.329 | 2.329 | 7,532 | +0.00(+0.00%) |
Sep 06, 2017 | 2.362 | 2.362 | 2.329 | 2.329 | 4,851 | -0.05(-2.07%) |
Sep 05, 2017 | 2.329 | 2.378 | 2.329 | 2.378 | 428 | +0.05(+2.11%) |