Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.500 | 2.727 | 2.500 | 2.510 | 72,662 | +0.01(+0.60%) |
Nov 29, 2017 | 2.512 | 2.536 | 2.495 | 2.495 | 7,261 | -0.04(-1.77%) |
Nov 28, 2017 | 2.530 | 2.540 | 2.300 | 2.540 | 50,050 | +0.00(+0.00%) |
Nov 27, 2017 | 2.550 | 2.550 | 2.510 | 2.540 | 7,257 | +0.00(+0.00%) |
Nov 24, 2017 | 2.540 | 2.550 | 2.500 | 2.540 | 16,410 | +0.05(+2.00%) |
Nov 22, 2017 | 2.530 | 2.541 | 2.520 | 2.490 | 16,872 | -0.03(-1.19%) |
Nov 21, 2017 | 2.585 | 2.600 | 2.500 | 2.520 | 9,810 | -0.12(-4.72%) |
Nov 20, 2017 | 2.561 | 2.756 | 2.560 | 2.645 | 6,203 | +0.06(+2.51%) |
Nov 17, 2017 | 2.674 | 2.674 | 2.580 | 2.580 | 18,365 | +0.01(+0.39%) |
Nov 16, 2017 | 2.590 | 2.600 | 2.570 | 2.570 | 10,525 | -0.06(-2.32%) |
Nov 15, 2017 | 2.650 | 2.650 | 2.630 | 2.631 | 1,249 | -0.02(-0.71%) |
Nov 14, 2017 | 2.700 | 2.710 | 2.650 | 2.650 | 10,955 | -0.04(-1.49%) |
Nov 13, 2017 | 2.600 | 2.700 | 2.600 | 2.690 | 54,409 | +0.06(+2.28%) |
Nov 10, 2017 | 2.650 | 2.650 | 2.598 | 2.630 | 3,152 | +0.08(+3.14%) |
Nov 09, 2017 | 2.438 | 2.590 | 2.410 | 2.550 | 15,337 | +0.10(+4.08%) |
Nov 08, 2017 | 2.420 | 2.470 | 2.392 | 2.450 | 8,250 | +0.01(+0.32%) |
Nov 07, 2017 | 2.442 | 2.442 | 2.442 | 2.442 | 569 | -0.03(-1.13%) |
Nov 06, 2017 | 2.450 | 2.470 | 2.400 | 2.470 | 12,102 | +0.05(+2.06%) |
Nov 03, 2017 | 2.437 | 2.437 | 2.420 | 2.420 | 3,279 | +0.08(+3.20%) |
Nov 02, 2017 | 2.345 | 2.345 | 2.345 | 2.345 | 2,279 | -0.05(-2.01%) |
Nov 01, 2017 | 2.340 | 2.400 | 2.340 | 2.393 | 4,926 | +0.05(+2.17%) |
Oct 31, 2017 | 2.360 | 2.372 | 2.340 | 2.342 | 3,226 | -0.04(-1.59%) |
Oct 30, 2017 | 2.409 | 2.409 | 2.365 | 2.380 | 1,676 | -0.01(-0.42%) |
Oct 27, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 15,644 | +0.04(+1.61%) |
Oct 26, 2017 | 2.390 | 2.390 | 2.350 | 2.352 | 2,341 | -0.05(-2.00%) |
Oct 25, 2017 | 2.360 | 2.430 | 2.360 | 2.400 | 3,504 | +0.02(+0.84%) |
Oct 24, 2017 | 2.400 | 2.409 | 2.330 | 2.380 | 23,313 | -0.04(-1.65%) |
Oct 23, 2017 | 2.390 | 2.420 | 2.370 | 2.420 | 2,265 | +0.09(+3.86%) |
Oct 20, 2017 | 2.500 | 2.550 | 2.078 | 2.330 | 32,567 | -0.14(-5.79%) |
Oct 19, 2017 | 2.473 | 2.473 | 2.473 | 2.473 | 143 | +0.01(+0.52%) |
Oct 18, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 6,061 | -0.05(-1.98%) |
Oct 17, 2017 | 2.550 | 2.550 | 2.450 | 2.510 | 6,619 | +0.01(+0.40%) |
Oct 16, 2017 | 2.500 | 2.500 | 2.492 | 2.500 | 3,332 | -0.01(-0.40%) |
Oct 13, 2017 | 2.563 | 2.563 | 2.500 | 2.510 | 5,045 | +0.01(+0.40%) |
Oct 12, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 553 | +0.00(+0.00%) |
Oct 11, 2017 | 2.570 | 2.570 | 2.500 | 2.500 | 13,105 | -0.01(-0.40%) |
Oct 10, 2017 | 2.587 | 2.587 | 2.510 | 2.510 | 17,839 | -0.09(-3.46%) |
Oct 09, 2017 | 2.652 | 2.680 | 2.580 | 2.600 | 16,225 | -0.08(-2.99%) |
Oct 06, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 191 | -0.01(-0.37%) |
Oct 05, 2017 | 2.652 | 2.690 | 2.652 | 2.690 | 1,987 | +0.00(+0.00%) |
Oct 04, 2017 | 2.650 | 2.690 | 2.643 | 2.690 | 3,931 | +0.05(+1.89%) |
Oct 03, 2017 | 2.620 | 2.650 | 2.620 | 2.640 | 7,798 | +0.02(+0.76%) |
Oct 02, 2017 | 2.607 | 2.620 | 2.607 | 2.620 | 6,042 | +0.03(+1.16%) |
Sep 29, 2017 | 2.630 | 2.630 | 2.590 | 2.590 | 819 | -0.07(-2.63%) |
Sep 28, 2017 | 2.650 | 2.660 | 2.595 | 2.660 | 4,312 | +0.15(+5.98%) |
Sep 27, 2017 | 2.580 | 2.580 | 2.510 | 2.510 | 6,768 | -0.05(-2.06%) |
Sep 26, 2017 | 2.520 | 2.580 | 2.500 | 2.563 | 4,473 | -0.01(-0.54%) |
Sep 25, 2017 | 2.600 | 2.600 | 2.520 | 2.577 | 11,580 | -0.03(-1.28%) |
Sep 22, 2017 | 2.600 | 2.620 | 2.590 | 2.610 | 1,344 | -0.02(-0.76%) |
Sep 20, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.03(+1.15%) | |
Sep 19, 2017 | 2.566 | 2.680 | 2.566 | 2.600 | 2,105 | +0.02(+0.78%) |
Sep 18, 2017 | 2.580 | 2.740 | 2.580 | 2.580 | 5,773 | +0.00(+0.00%) |
Sep 15, 2017 | 2.739 | 2.740 | 2.580 | 2.580 | 11,829 | -0.17(-6.18%) |
Sep 14, 2017 | 2.710 | 2.750 | 2.650 | 2.750 | 9,666 | +0.03(+1.10%) |
Sep 13, 2017 | 2.740 | 2.740 | 2.710 | 2.720 | 4,329 | +0.00(+0.00%) |
Sep 12, 2017 | 2.720 | 2.740 | 2.700 | 2.720 | 7,020 | +0.02(+0.74%) |
Sep 11, 2017 | 2.679 | 2.720 | 2.660 | 2.700 | 8,713 | +0.02(+0.75%) |
Sep 08, 2017 | 2.640 | 2.690 | 2.640 | 2.680 | 5,159 | +0.02(+0.75%) |
Sep 07, 2017 | 2.690 | 2.690 | 2.600 | 2.660 | 2,350 | +0.04(+1.53%) |
Sep 06, 2017 | 2.700 | 2.700 | 2.600 | 2.620 | 8,293 | -0.04(-1.50%) |
Sep 05, 2017 | 2.650 | 2.700 | 2.640 | 2.660 | 7,275 | +0.02(+0.76%) |