Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.040 | 4.380 | 3.950 | 4.300 | 3,259,710 | +0.33(+8.31%) |
Nov 29, 2017 | 4.020 | 4.050 | 3.940 | 3.970 | 1,667,656 | -0.01(-0.25%) |
Nov 28, 2017 | 3.750 | 4.070 | 3.750 | 3.980 | 6,781,216 | +0.37(+10.25%) |
Nov 27, 2017 | 3.180 | 3.930 | 3.110 | 3.610 | 7,044,611 | +0.11(+3.14%) |
Nov 24, 2017 | 3.360 | 3.520 | 3.334 | 3.500 | 911,237 | +0.14(+4.17%) |
Nov 22, 2017 | 3.290 | 3.390 | 3.230 | 3.360 | 1,170,709 | +0.09(+2.75%) |
Nov 21, 2017 | 3.060 | 3.290 | 3.060 | 3.270 | 2,365,514 | +0.21(+6.86%) |
Nov 20, 2017 | 2.950 | 3.180 | 2.950 | 3.060 | 2,175,541 | +0.13(+4.44%) |
Nov 17, 2017 | 2.860 | 2.950 | 2.850 | 2.930 | 911,539 | +0.02(+0.69%) |
Nov 16, 2017 | 2.850 | 2.970 | 2.850 | 2.910 | 1,020,326 | +0.03(+1.04%) |
Nov 15, 2017 | 2.950 | 2.950 | 2.865 | 2.880 | 651,804 | -0.08(-2.70%) |
Nov 14, 2017 | 2.920 | 2.980 | 2.850 | 2.960 | 1,003,794 | +0.03(+1.02%) |
Nov 13, 2017 | 2.870 | 2.970 | 2.770 | 2.930 | 1,288,152 | +0.06(+2.09%) |
Nov 10, 2017 | 2.980 | 3.010 | 2.830 | 2.870 | 2,011,716 | -0.12(-4.01%) |
Nov 09, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 1,760,426 | +0.00(+0.00%) |
Nov 08, 2017 | 3.140 | 3.200 | 2.970 | 2.990 | 1,064,003 | -0.13(-4.17%) |
Nov 07, 2017 | 3.170 | 3.240 | 3.060 | 3.120 | 991,356 | -0.03(-0.95%) |
Nov 06, 2017 | 3.020 | 3.160 | 2.970 | 3.150 | 763,875 | +0.17(+5.70%) |
Nov 03, 2017 | 2.940 | 3.040 | 2.860 | 2.980 | 847,446 | +0.06(+2.05%) |
Nov 02, 2017 | 2.810 | 2.940 | 2.780 | 2.920 | 844,488 | +0.10(+3.55%) |
Nov 01, 2017 | 2.900 | 2.940 | 2.765 | 2.820 | 1,027,905 | -0.04(-1.40%) |
Oct 31, 2017 | 2.680 | 2.900 | 2.676 | 2.860 | 1,728,167 | +0.21(+7.92%) |
Oct 30, 2017 | 2.710 | 2.750 | 2.570 | 2.650 | 689,300 | -0.10(-3.64%) |
Oct 27, 2017 | 2.800 | 2.854 | 2.720 | 2.750 | 613,365 | -0.05(-1.79%) |
Oct 26, 2017 | 2.850 | 2.850 | 2.730 | 2.800 | 455,621 | -0.07(-2.44%) |
Oct 25, 2017 | 2.770 | 2.890 | 2.670 | 2.870 | 1,520,425 | +0.09(+3.24%) |
Oct 24, 2017 | 2.730 | 2.790 | 2.660 | 2.780 | 697,127 | +0.03(+1.09%) |
Oct 23, 2017 | 2.790 | 2.800 | 2.635 | 2.750 | 882,110 | -0.01(-0.36%) |
Oct 20, 2017 | 2.590 | 2.760 | 2.560 | 2.760 | 758,118 | +0.14(+5.34%) |
Oct 19, 2017 | 2.530 | 2.640 | 2.510 | 2.620 | 331,446 | +0.09(+3.56%) |
Oct 18, 2017 | 2.550 | 2.560 | 2.500 | 2.530 | 154,828 | +0.01(+0.40%) |
Oct 17, 2017 | 2.510 | 2.560 | 2.507 | 2.520 | 138,988 | +0.00(+0.00%) |
Oct 16, 2017 | 2.410 | 2.620 | 2.410 | 2.520 | 354,111 | +0.01(+0.40%) |
Oct 13, 2017 | 2.660 | 2.670 | 2.510 | 2.510 | 513,635 | -0.16(-5.99%) |
Oct 12, 2017 | 2.720 | 2.720 | 2.630 | 2.670 | 522,391 | -0.05(-1.84%) |
Oct 11, 2017 | 2.750 | 2.769 | 2.700 | 2.720 | 271,859 | +0.00(+0.00%) |
Oct 10, 2017 | 2.680 | 2.780 | 2.620 | 2.720 | 498,561 | +0.05(+1.87%) |
Oct 09, 2017 | 2.780 | 2.780 | 2.670 | 2.670 | 419,075 | -0.10(-3.61%) |
Oct 06, 2017 | 2.720 | 2.850 | 2.720 | 2.770 | 687,671 | +0.09(+3.36%) |
Oct 05, 2017 | 2.640 | 2.690 | 2.620 | 2.680 | 223,147 | +0.03(+1.13%) |
Oct 04, 2017 | 2.660 | 2.710 | 2.600 | 2.650 | 235,257 | +0.00(+0.00%) |
Oct 03, 2017 | 2.710 | 2.744 | 2.620 | 2.650 | 339,166 | -0.06(-2.21%) |
Oct 02, 2017 | 2.500 | 2.720 | 2.500 | 2.710 | 694,925 | +0.19(+7.54%) |
Sep 29, 2017 | 2.500 | 2.600 | 2.478 | 2.520 | 415,201 | +0.03(+1.20%) |
Sep 28, 2017 | 2.430 | 2.520 | 2.420 | 2.490 | 360,751 | +0.05(+2.05%) |
Sep 27, 2017 | 2.400 | 2.480 | 2.400 | 2.440 | 351,012 | +0.03(+1.24%) |
Sep 26, 2017 | 2.420 | 2.430 | 2.380 | 2.410 | 275,293 | +0.01(+0.42%) |
Sep 25, 2017 | 2.420 | 2.520 | 2.400 | 2.400 | 398,716 | -0.04(-1.64%) |
Sep 22, 2017 | 2.440 | 2.460 | 2.391 | 2.440 | 221,186 | +0.00(+0.00%) |
Sep 21, 2017 | 2.410 | 2.450 | 2.390 | 2.440 | 436,469 | +0.01(+0.41%) |
Sep 20, 2017 | 2.400 | 2.460 | 2.400 | 2.430 | 305,423 | +0.01(+0.41%) |
Sep 19, 2017 | 2.430 | 2.470 | 2.390 | 2.420 | 364,361 | -0.01(-0.41%) |
Sep 18, 2017 | 2.440 | 2.530 | 2.420 | 2.430 | 517,518 | +0.02(+0.83%) |
Sep 15, 2017 | 2.570 | 2.610 | 2.410 | 2.410 | 1,098,728 | -0.16(-6.23%) |
Sep 14, 2017 | 2.560 | 2.590 | 2.500 | 2.570 | 366,578 | +0.01(+0.39%) |
Sep 13, 2017 | 2.580 | 2.655 | 2.540 | 2.560 | 777,066 | -0.04(-1.54%) |
Sep 12, 2017 | 2.550 | 2.620 | 2.500 | 2.600 | 605,514 | +0.04(+1.56%) |
Sep 11, 2017 | 2.620 | 2.650 | 2.450 | 2.560 | 653,635 | -0.05(-1.92%) |
Sep 08, 2017 | 2.610 | 2.700 | 2.600 | 2.610 | 495,350 | -0.02(-0.76%) |
Sep 07, 2017 | 2.520 | 2.650 | 2.500 | 2.630 | 821,424 | +0.11(+4.37%) |
Sep 06, 2017 | 2.460 | 2.550 | 2.420 | 2.520 | 796,868 | +0.08(+3.28%) |
Sep 05, 2017 | 2.630 | 2.660 | 2.410 | 2.440 | 1,789,647 | -0.18(-6.87%) |