Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.595 | 2.625 | 2.557 | 2.572 | 129,295 | -0.13(-4.80%) |
Nov 29, 2017 | 2.671 | 2.702 | 2.602 | 2.702 | 109,053 | +0.01(+0.28%) |
Nov 28, 2017 | 2.724 | 2.740 | 2.679 | 2.694 | 52,550 | -0.02(-0.70%) |
Nov 27, 2017 | 2.663 | 2.732 | 2.663 | 2.713 | 84,723 | +0.02(+0.71%) |
Nov 24, 2017 | 2.709 | 2.709 | 2.671 | 2.694 | 48,265 | +0.00(+0.00%) |
Nov 22, 2017 | 2.709 | 2.717 | 2.679 | 2.694 | 99,995 | -0.04(-1.40%) |
Nov 21, 2017 | 2.732 | 2.732 | 2.671 | 2.732 | 96,087 | +0.01(+0.28%) |
Nov 20, 2017 | 2.704 | 2.747 | 2.663 | 2.724 | 81,801 | -0.15(-5.31%) |
Nov 17, 2017 | 2.785 | 2.877 | 2.755 | 2.877 | 97,699 | +0.08(+3.01%) |
Nov 16, 2017 | 2.747 | 2.801 | 2.717 | 2.793 | 74,818 | +0.11(+3.98%) |
Nov 15, 2017 | 2.763 | 2.808 | 2.686 | 2.686 | 42,149 | -0.07(-2.49%) |
Nov 14, 2017 | 2.663 | 2.770 | 2.663 | 2.755 | 68,933 | +0.05(+1.98%) |
Nov 13, 2017 | 2.717 | 2.763 | 2.702 | 2.702 | 79,541 | -0.02(-0.84%) |
Nov 10, 2017 | 2.732 | 2.793 | 2.724 | 2.724 | 55,961 | -0.10(-3.51%) |
Nov 09, 2017 | 2.694 | 2.824 | 2.671 | 2.824 | 143,614 | +0.12(+4.52%) |
Nov 08, 2017 | 2.694 | 2.732 | 2.633 | 2.702 | 91,202 | -0.02(-0.56%) |
Nov 07, 2017 | 2.640 | 2.717 | 2.616 | 2.717 | 51,835 | +0.01(+0.28%) |
Nov 06, 2017 | 2.633 | 2.724 | 2.610 | 2.709 | 118,523 | +0.11(+4.11%) |
Nov 03, 2017 | 2.557 | 2.663 | 2.557 | 2.602 | 62,009 | -0.03(-1.16%) |
Nov 02, 2017 | 2.572 | 2.633 | 2.572 | 2.633 | 51,170 | +0.05(+1.77%) |
Nov 01, 2017 | 2.610 | 2.648 | 2.579 | 2.587 | 51,445 | -0.01(-0.29%) |
Oct 31, 2017 | 2.579 | 2.640 | 2.557 | 2.595 | 65,665 | -0.03(-1.16%) |
Oct 30, 2017 | 2.595 | 2.671 | 2.572 | 2.625 | 71,230 | -0.02(-0.58%) |
Oct 27, 2017 | 2.557 | 2.671 | 2.541 | 2.640 | 86,956 | +0.08(+3.28%) |
Oct 26, 2017 | 2.610 | 2.625 | 2.541 | 2.557 | 112,029 | -0.05(-2.05%) |
Oct 25, 2017 | 2.595 | 2.648 | 2.564 | 2.610 | 94,020 | +0.02(+0.59%) |
Oct 24, 2017 | 2.610 | 2.656 | 2.541 | 2.595 | 105,700 | -0.03(-1.16%) |
Oct 23, 2017 | 2.610 | 2.679 | 2.610 | 2.625 | 119,154 | -0.08(-3.10%) |
Oct 20, 2017 | 2.671 | 2.747 | 2.656 | 2.709 | 103,867 | -0.02(-0.56%) |
Oct 19, 2017 | 2.671 | 2.763 | 2.671 | 2.724 | 117,374 | +0.00(+0.00%) |
Oct 18, 2017 | 2.778 | 2.785 | 2.679 | 2.724 | 88,014 | +0.04(+1.42%) |
Oct 17, 2017 | 2.763 | 2.763 | 2.656 | 2.686 | 176,023 | -0.04(-1.40%) |
Oct 16, 2017 | 2.862 | 2.862 | 2.702 | 2.724 | 145,262 | -0.10(-3.51%) |
Oct 13, 2017 | 2.831 | 2.847 | 2.747 | 2.824 | 120,776 | +0.05(+1.93%) |
Oct 12, 2017 | 2.808 | 2.816 | 2.740 | 2.770 | 88,694 | +0.01(+0.28%) |
Oct 11, 2017 | 2.847 | 2.875 | 2.709 | 2.763 | 221,184 | -0.08(-2.69%) |
Oct 10, 2017 | 3.053 | 3.053 | 2.839 | 2.839 | 118,791 | -0.09(-3.13%) |
Oct 09, 2017 | 3.007 | 3.007 | 2.862 | 2.930 | 88,740 | -0.06(-2.04%) |
Oct 06, 2017 | 2.892 | 3.037 | 2.854 | 2.991 | 95,257 | +0.05(+1.55%) |
Oct 05, 2017 | 2.969 | 2.991 | 2.938 | 2.946 | 67,666 | -0.02(-0.77%) |
Oct 04, 2017 | 3.022 | 3.022 | 2.923 | 2.969 | 59,459 | -0.02(-0.77%) |
Oct 03, 2017 | 2.869 | 3.014 | 2.839 | 2.991 | 151,895 | +0.07(+2.35%) |
Oct 02, 2017 | 2.847 | 2.961 | 2.831 | 2.923 | 159,222 | -0.02(-0.52%) |
Sep 29, 2017 | 2.877 | 2.976 | 2.869 | 2.938 | 100,720 | +0.04(+1.32%) |
Sep 28, 2017 | 2.824 | 2.934 | 2.824 | 2.900 | 86,372 | +0.06(+2.06%) |
Sep 27, 2017 | 2.796 | 2.857 | 2.766 | 2.841 | 85,226 | -0.01(-0.27%) |
Sep 26, 2017 | 2.925 | 2.947 | 2.841 | 2.849 | 131,391 | -0.13(-4.31%) |
Sep 25, 2017 | 2.872 | 2.985 | 2.849 | 2.977 | 172,235 | +0.11(+3.68%) |
Sep 22, 2017 | 2.819 | 2.909 | 2.811 | 2.872 | 79,259 | +0.05(+1.88%) |
Sep 21, 2017 | 2.796 | 2.872 | 2.796 | 2.819 | 112,526 | +0.02(+0.81%) |
Sep 20, 2017 | 2.902 | 2.932 | 2.773 | 2.796 | 199,363 | -0.13(-4.39%) |
Sep 19, 2017 | 2.857 | 2.932 | 2.796 | 2.925 | 146,212 | +0.03(+1.04%) |
Sep 18, 2017 | 2.985 | 2.985 | 2.841 | 2.894 | 266,240 | -0.10(-3.28%) |
Sep 15, 2017 | 3.061 | 3.106 | 2.955 | 2.993 | 645,709 | -0.09(-2.94%) |
Sep 14, 2017 | 2.947 | 3.106 | 2.947 | 3.083 | 248,659 | +0.11(+3.55%) |
Sep 13, 2017 | 2.962 | 3.005 | 2.947 | 2.977 | 141,762 | +0.02(+0.51%) |
Sep 12, 2017 | 2.917 | 2.985 | 2.849 | 2.962 | 181,886 | +0.04(+1.29%) |
Sep 11, 2017 | 2.917 | 2.985 | 2.857 | 2.925 | 333,160 | -0.07(-2.27%) |
Sep 08, 2017 | 3.076 | 3.076 | 2.932 | 2.993 | 304,920 | -0.02(-0.50%) |
Sep 07, 2017 | 3.000 | 3.071 | 2.962 | 3.008 | 301,205 | +0.10(+3.38%) |
Sep 06, 2017 | 2.902 | 2.985 | 2.879 | 2.909 | 302,087 | -0.04(-1.28%) |
Sep 05, 2017 | 2.849 | 3.045 | 2.766 | 2.947 | 655,135 | +0.26(+9.55%) |