Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.085 | 3.243 | 3.045 | 3.105 | 2,656,509 | +0.04(+1.29%) |
Nov 29, 2017 | 3.006 | 3.065 | 2.966 | 3.065 | 1,549,801 | +0.06(+1.97%) |
Nov 28, 2017 | 2.986 | 3.025 | 2.887 | 3.006 | 1,650,312 | +0.02(+0.66%) |
Nov 27, 2017 | 3.035 | 3.075 | 2.986 | 2.986 | 2,530,597 | -0.05(-1.63%) |
Nov 24, 2017 | 3.124 | 3.124 | 3.006 | 3.035 | 642,705 | -0.02(-0.65%) |
Nov 22, 2017 | 3.025 | 3.159 | 3.013 | 3.055 | 1,595,259 | +0.06(+1.98%) |
Nov 21, 2017 | 3.045 | 3.105 | 2.956 | 2.996 | 1,559,794 | -0.04(-1.30%) |
Nov 20, 2017 | 3.035 | 3.075 | 3.006 | 3.035 | 1,302,431 | -0.04(-1.29%) |
Nov 17, 2017 | 3.134 | 3.203 | 2.986 | 3.075 | 2,424,406 | -0.04(-1.27%) |
Nov 16, 2017 | 3.134 | 3.179 | 3.100 | 3.114 | 1,422,714 | -0.01(-0.32%) |
Nov 15, 2017 | 3.095 | 3.174 | 3.075 | 3.124 | 2,330,541 | -0.04(-1.25%) |
Nov 14, 2017 | 3.253 | 3.263 | 3.144 | 3.164 | 2,370,165 | -0.09(-2.74%) |
Nov 13, 2017 | 3.134 | 3.258 | 3.065 | 3.253 | 2,873,600 | +0.13(+4.11%) |
Nov 10, 2017 | 3.105 | 3.189 | 3.105 | 3.124 | 1,326,365 | -0.03(-0.94%) |
Nov 09, 2017 | 3.114 | 3.194 | 3.095 | 3.154 | 2,086,484 | +0.01(+0.31%) |
Nov 08, 2017 | 3.164 | 3.184 | 3.075 | 3.144 | 1,853,706 | -0.05(-1.55%) |
Nov 07, 2017 | 3.273 | 3.332 | 3.174 | 3.194 | 2,290,521 | -0.08(-2.42%) |
Nov 06, 2017 | 3.174 | 3.337 | 3.154 | 3.273 | 2,847,256 | +0.13(+4.09%) |
Nov 03, 2017 | 3.045 | 3.194 | 3.006 | 3.144 | 1,454,486 | +0.11(+3.58%) |
Nov 02, 2017 | 3.035 | 3.164 | 2.917 | 3.035 | 3,260,795 | -0.24(-7.25%) |
Nov 01, 2017 | 3.154 | 3.332 | 3.152 | 3.273 | 3,547,966 | +0.18(+5.75%) |
Oct 31, 2017 | 3.016 | 3.119 | 3.006 | 3.095 | 1,993,158 | +0.09(+2.96%) |
Oct 30, 2017 | 2.966 | 3.075 | 2.961 | 3.006 | 1,443,663 | +0.03(+1.00%) |
Oct 27, 2017 | 2.877 | 3.035 | 2.848 | 2.976 | 1,932,588 | +0.08(+2.73%) |
Oct 26, 2017 | 2.877 | 2.927 | 2.818 | 2.897 | 1,257,564 | +0.01(+0.34%) |
Oct 25, 2017 | 2.996 | 3.006 | 2.852 | 2.887 | 1,537,307 | -0.13(-4.26%) |
Oct 24, 2017 | 2.946 | 3.035 | 2.946 | 3.016 | 1,768,674 | +0.07(+2.35%) |
Oct 23, 2017 | 3.095 | 3.154 | 2.946 | 2.946 | 2,035,224 | -0.16(-5.10%) |
Oct 20, 2017 | 3.154 | 3.199 | 3.095 | 3.105 | 2,089,954 | -0.06(-1.87%) |
Oct 19, 2017 | 3.045 | 3.164 | 2.986 | 3.164 | 2,735,192 | +0.10(+3.23%) |
Oct 18, 2017 | 2.996 | 3.065 | 2.986 | 3.065 | 3,053,412 | +0.10(+3.33%) |
Oct 17, 2017 | 3.055 | 3.065 | 2.956 | 2.966 | 1,763,699 | -0.05(-1.64%) |
Oct 16, 2017 | 3.124 | 3.174 | 3.006 | 3.016 | 2,020,061 | -0.05(-1.61%) |
Oct 13, 2017 | 3.045 | 3.114 | 3.031 | 3.065 | 1,756,937 | +0.07(+2.31%) |
Oct 12, 2017 | 3.006 | 3.045 | 2.927 | 2.996 | 2,253,363 | -0.04(-1.30%) |
Oct 11, 2017 | 3.045 | 3.114 | 2.998 | 3.035 | 1,932,968 | -0.02(-0.65%) |
Oct 10, 2017 | 3.105 | 3.144 | 3.035 | 3.055 | 1,897,401 | +0.02(+0.65%) |
Oct 09, 2017 | 3.045 | 3.144 | 3.025 | 3.035 | 1,797,063 | +0.01(+0.33%) |
Oct 06, 2017 | 3.154 | 3.174 | 3.105 | 3.025 | 2,774,263 | -0.19(-5.85%) |
Oct 05, 2017 | 3.154 | 3.273 | 3.154 | 3.213 | 3,288,923 | +0.08(+2.52%) |
Oct 04, 2017 | 3.194 | 3.271 | 3.075 | 3.134 | 3,517,697 | -0.09(-2.76%) |
Oct 03, 2017 | 3.233 | 3.283 | 3.149 | 3.223 | 2,680,897 | +0.05(+1.56%) |
Oct 02, 2017 | 2.857 | 3.243 | 2.729 | 3.174 | 4,806,430 | +0.16(+5.25%) |
Sep 29, 2017 | 3.470 | 3.520 | 2.838 | 3.016 | 6,736,309 | -0.44(-12.86%) |
Sep 28, 2017 | 3.431 | 3.648 | 3.342 | 3.461 | 6,405,693 | +0.06(+1.74%) |
Sep 27, 2017 | 3.292 | 3.421 | 3.075 | 3.401 | 6,055,449 | +0.24(+7.50%) |
Sep 26, 2017 | 2.976 | 3.213 | 2.966 | 3.164 | 4,943,436 | +0.21(+7.02%) |
Sep 25, 2017 | 2.818 | 2.986 | 2.818 | 2.956 | 2,779,095 | +0.14(+4.91%) |
Sep 22, 2017 | 2.759 | 2.867 | 2.749 | 2.818 | 1,989,249 | +0.07(+2.52%) |
Sep 21, 2017 | 2.600 | 2.788 | 2.571 | 2.749 | 2,702,016 | +0.13(+4.91%) |
Sep 20, 2017 | 2.541 | 2.650 | 2.541 | 2.620 | 2,908,007 | +0.08(+3.11%) |
Sep 19, 2017 | 2.422 | 2.551 | 2.422 | 2.541 | 3,285,285 | +0.12(+4.90%) |
Sep 18, 2017 | 2.412 | 2.462 | 2.403 | 2.422 | 2,431,767 | +0.05(+2.08%) |
Sep 15, 2017 | 2.561 | 2.719 | 2.363 | 2.373 | 7,956,320 | -0.08(-3.23%) |
Sep 14, 2017 | 2.126 | 2.482 | 2.126 | 2.452 | 7,922,369 | +0.34(+15.89%) |
Sep 13, 2017 | 1.948 | 2.165 | 1.948 | 2.116 | 6,114,059 | +0.19(+9.74%) |
Sep 12, 2017 | 1.898 | 1.977 | 1.888 | 1.928 | 3,470,285 | +0.02(+1.04%) |
Sep 11, 2017 | 1.879 | 1.918 | 1.879 | 1.908 | 1,319,393 | +0.03(+1.58%) |
Sep 08, 2017 | 1.908 | 1.938 | 1.869 | 1.879 | 1,840,055 | -0.04(-2.06%) |
Sep 07, 2017 | 1.938 | 1.958 | 1.888 | 1.918 | 2,535,939 | +0.00(+0.00%) |
Sep 06, 2017 | 1.938 | 1.958 | 1.888 | 1.918 | 3,400,723 | +0.02(+1.04%) |
Sep 05, 2017 | 1.928 | 2.007 | 1.888 | 1.898 | 3,730,581 | +0.00(+0.00%) |