Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.150 | 2.190 | 2.110 | 2.150 | 167,503 | +0.00(+0.00%) |
Nov 29, 2017 | 2.200 | 2.200 | 2.110 | 2.150 | 140,040 | -0.02(-0.92%) |
Nov 28, 2017 | 2.250 | 2.269 | 2.080 | 2.170 | 546,731 | -0.10(-4.41%) |
Nov 27, 2017 | 2.350 | 2.370 | 2.228 | 2.270 | 379,540 | -0.05(-2.16%) |
Nov 24, 2017 | 2.150 | 2.374 | 2.140 | 2.320 | 860,272 | +0.19(+8.92%) |
Nov 22, 2017 | 2.100 | 2.150 | 2.080 | 2.130 | 161,621 | +0.02(+0.95%) |
Nov 21, 2017 | 2.150 | 2.170 | 2.110 | 2.110 | 219,536 | +0.00(+0.00%) |
Nov 20, 2017 | 2.070 | 2.120 | 2.000 | 2.110 | 251,464 | +0.03(+1.44%) |
Nov 17, 2017 | 2.160 | 2.190 | 2.050 | 2.080 | 317,869 | -0.06(-2.80%) |
Nov 16, 2017 | 2.150 | 2.240 | 2.060 | 2.140 | 691,769 | +0.02(+0.94%) |
Nov 15, 2017 | 1.960 | 2.140 | 1.960 | 2.120 | 632,608 | +0.13(+6.53%) |
Nov 14, 2017 | 2.020 | 2.020 | 1.930 | 1.990 | 411,347 | -0.05(-2.45%) |
Nov 13, 2017 | 2.140 | 2.140 | 2.010 | 2.040 | 441,781 | -0.04(-1.92%) |
Nov 10, 2017 | 2.100 | 2.273 | 2.050 | 2.080 | 1,790,836 | -0.01(-0.48%) |
Nov 09, 2017 | 2.060 | 2.150 | 2.000 | 2.090 | 1,047,289 | +0.12(+6.09%) |
Nov 08, 2017 | 1.840 | 2.020 | 1.810 | 1.970 | 1,380,590 | +0.12(+6.49%) |
Nov 07, 2017 | 1.920 | 1.950 | 1.830 | 1.850 | 240,696 | -0.09(-4.64%) |
Nov 06, 2017 | 1.910 | 1.950 | 1.860 | 1.940 | 229,562 | +0.03(+1.57%) |
Nov 03, 2017 | 1.870 | 1.990 | 1.800 | 1.910 | 506,628 | +0.06(+3.24%) |
Nov 02, 2017 | 1.740 | 1.850 | 1.690 | 1.850 | 489,727 | +0.12(+6.94%) |
Nov 01, 2017 | 1.810 | 1.810 | 1.700 | 1.730 | 351,694 | -0.03(-1.70%) |
Oct 31, 2017 | 1.880 | 1.880 | 1.700 | 1.760 | 1,110,326 | -0.11(-5.88%) |
Oct 30, 2017 | 1.900 | 1.950 | 1.860 | 1.870 | 290,445 | -0.05(-2.60%) |
Oct 27, 2017 | 2.060 | 2.060 | 1.870 | 1.920 | 971,886 | -0.12(-5.88%) |
Oct 26, 2017 | 1.860 | 2.050 | 1.800 | 2.040 | 1,906,107 | +0.21(+11.48%) |
Oct 25, 2017 | 1.840 | 1.850 | 1.800 | 1.830 | 240,295 | +0.01(+0.55%) |
Oct 24, 2017 | 1.820 | 1.899 | 1.800 | 1.820 | 329,823 | +0.01(+0.55%) |
Oct 23, 2017 | 1.850 | 1.880 | 1.810 | 1.810 | 271,472 | -0.04(-2.16%) |
Oct 20, 2017 | 1.890 | 1.900 | 1.800 | 1.850 | 447,015 | -0.04(-2.12%) |
Oct 19, 2017 | 1.950 | 1.970 | 1.860 | 1.890 | 620,029 | -0.09(-4.55%) |
Oct 18, 2017 | 2.010 | 2.090 | 1.970 | 1.980 | 434,156 | -0.03(-1.49%) |
Oct 17, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 599,005 | -0.03(-1.47%) |
Oct 16, 2017 | 2.200 | 2.200 | 2.030 | 2.040 | 866,383 | -0.13(-5.99%) |
Oct 13, 2017 | 2.200 | 2.240 | 2.030 | 2.170 | 3,452,855 | -0.67(-23.59%) |
Oct 12, 2017 | 3.120 | 3.120 | 2.820 | 2.840 | 657,655 | -0.22(-7.19%) |
Oct 11, 2017 | 3.040 | 3.190 | 2.731 | 3.060 | 1,378,158 | +0.11(+3.73%) |
Oct 10, 2017 | 2.900 | 3.180 | 2.850 | 2.950 | 1,671,963 | +0.17(+6.12%) |
Oct 09, 2017 | 2.810 | 2.860 | 2.640 | 2.780 | 405,877 | +0.06(+2.21%) |
Oct 06, 2017 | 2.500 | 2.760 | 2.500 | 2.720 | 766,105 | +0.28(+11.29%) |
Oct 05, 2017 | 2.460 | 2.478 | 2.410 | 2.444 | 50,493 | -0.01(-0.24%) |
Oct 04, 2017 | 2.400 | 2.500 | 2.400 | 2.450 | 75,892 | +0.02(+0.82%) |
Oct 03, 2017 | 2.520 | 2.555 | 2.380 | 2.430 | 125,406 | -0.08(-3.19%) |
Oct 02, 2017 | 2.440 | 2.560 | 2.430 | 2.510 | 137,542 | +0.09(+3.72%) |
Sep 29, 2017 | 2.360 | 2.450 | 2.330 | 2.420 | 192,235 | +0.04(+1.68%) |
Sep 28, 2017 | 2.350 | 2.420 | 2.320 | 2.380 | 99,225 | +0.01(+0.42%) |
Sep 27, 2017 | 2.400 | 2.404 | 2.311 | 2.370 | 90,757 | +0.00(+0.00%) |
Sep 26, 2017 | 2.500 | 2.529 | 2.370 | 2.370 | 116,193 | -0.08(-3.27%) |
Sep 25, 2017 | 2.430 | 2.480 | 2.400 | 2.450 | 116,790 | -0.01(-0.41%) |
Sep 22, 2017 | 2.380 | 2.480 | 2.361 | 2.460 | 159,868 | +0.05(+2.07%) |
Sep 21, 2017 | 2.350 | 2.420 | 2.330 | 2.410 | 169,185 | +0.08(+3.43%) |
Sep 20, 2017 | 2.320 | 2.350 | 2.260 | 2.330 | 102,516 | +0.06(+2.64%) |
Sep 19, 2017 | 2.330 | 2.410 | 2.270 | 2.270 | 199,794 | -0.05(-2.16%) |
Sep 18, 2017 | 2.250 | 2.380 | 2.250 | 2.320 | 168,557 | +0.04(+1.75%) |
Sep 15, 2017 | 2.300 | 2.350 | 2.270 | 2.280 | 188,654 | -0.02(-0.87%) |
Sep 14, 2017 | 2.450 | 2.480 | 2.250 | 2.300 | 303,502 | -0.14(-5.74%) |
Sep 13, 2017 | 2.500 | 2.540 | 2.420 | 2.440 | 185,160 | -0.08(-3.17%) |
Sep 12, 2017 | 2.650 | 2.660 | 2.460 | 2.520 | 340,402 | -0.11(-4.18%) |
Sep 11, 2017 | 3.000 | 3.040 | 2.550 | 2.630 | 613,057 | +0.02(+0.77%) |
Sep 08, 2017 | 2.720 | 2.749 | 2.600 | 2.610 | 144,191 | -0.14(-5.09%) |
Sep 07, 2017 | 2.650 | 2.780 | 2.560 | 2.750 | 281,411 | +0.09(+3.38%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.500 | 2.660 | 726,276 | -0.08(-2.92%) |
Sep 05, 2017 | 2.300 | 2.750 | 2.153 | 2.740 | 432,060 | +0.40(+17.09%) |