Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.810 | 1.810 | 1.710 | 1.720 | 65,623 | -0.05(-2.82%) |
Nov 29, 2017 | 1.720 | 1.820 | 1.720 | 1.770 | 87,184 | +0.02(+1.14%) |
Nov 28, 2017 | 1.910 | 1.910 | 1.710 | 1.750 | 105,342 | -0.13(-6.91%) |
Nov 27, 2017 | 1.950 | 1.950 | 1.860 | 1.880 | 85,980 | -0.07(-3.59%) |
Nov 24, 2017 | 2.050 | 2.060 | 1.930 | 1.950 | 98,005 | -0.11(-5.11%) |
Nov 22, 2017 | 2.020 | 2.100 | 1.960 | 2.055 | 65,648 | +0.04(+1.73%) |
Nov 21, 2017 | 2.100 | 2.100 | 1.920 | 2.020 | 201,646 | -0.08(-3.81%) |
Nov 20, 2017 | 2.060 | 2.150 | 2.010 | 2.100 | 57,077 | +0.05(+2.44%) |
Nov 17, 2017 | 2.090 | 2.130 | 2.030 | 2.050 | 66,038 | +0.00(+0.00%) |
Nov 16, 2017 | 2.000 | 2.250 | 2.000 | 2.050 | 67,597 | +0.01(+0.49%) |
Nov 15, 2017 | 2.370 | 2.370 | 2.020 | 2.040 | 145,337 | -0.09(-4.23%) |
Nov 14, 2017 | 2.170 | 2.170 | 2.060 | 2.130 | 62,345 | -0.02(-0.93%) |
Nov 13, 2017 | 2.140 | 2.180 | 2.070 | 2.150 | 70,343 | +0.02(+0.94%) |
Nov 10, 2017 | 2.130 | 2.210 | 2.120 | 2.130 | 51,278 | -0.02(-0.93%) |
Nov 09, 2017 | 2.175 | 2.215 | 2.055 | 2.150 | 55,212 | -0.01(-0.46%) |
Nov 08, 2017 | 2.141 | 2.170 | 2.030 | 2.160 | 164,786 | +0.00(+0.00%) |
Nov 07, 2017 | 2.280 | 2.280 | 2.110 | 2.160 | 67,618 | -0.11(-4.85%) |
Nov 06, 2017 | 2.310 | 2.310 | 2.268 | 2.270 | 14,207 | -0.03(-1.30%) |
Nov 03, 2017 | 2.270 | 2.360 | 2.220 | 2.300 | 54,388 | +0.02(+0.88%) |
Nov 02, 2017 | 2.280 | 2.320 | 2.210 | 2.280 | 47,223 | +0.02(+0.88%) |
Nov 01, 2017 | 2.300 | 2.340 | 2.190 | 2.260 | 43,217 | +0.00(+0.00%) |
Oct 31, 2017 | 2.200 | 2.290 | 2.200 | 2.260 | 33,290 | +0.06(+2.73%) |
Oct 30, 2017 | 2.270 | 2.300 | 2.100 | 2.200 | 96,139 | -0.08(-3.51%) |
Oct 27, 2017 | 2.360 | 2.370 | 2.250 | 2.280 | 85,968 | -0.07(-2.98%) |
Oct 26, 2017 | 2.380 | 2.590 | 2.350 | 2.350 | 108,947 | -0.03(-1.26%) |
Oct 25, 2017 | 2.538 | 2.538 | 2.350 | 2.380 | 168,849 | -0.12(-4.80%) |
Oct 24, 2017 | 2.600 | 2.690 | 2.460 | 2.500 | 150,345 | -0.08(-3.10%) |
Oct 23, 2017 | 2.430 | 2.790 | 2.400 | 2.580 | 511,028 | +0.15(+6.17%) |
Oct 20, 2017 | 2.350 | 2.440 | 2.300 | 2.430 | 79,544 | +0.07(+2.97%) |
Oct 19, 2017 | 2.340 | 2.439 | 2.300 | 2.360 | 81,577 | -0.01(-0.42%) |
Oct 18, 2017 | 2.380 | 2.445 | 2.310 | 2.370 | 39,324 | -0.02(-0.76%) |
Oct 17, 2017 | 2.470 | 2.320 | 2.388 | 90,523 | +0.07(+2.94%) | |
Oct 16, 2017 | 2.410 | 2.410 | 2.190 | 2.320 | 111,956 | -0.07(-2.93%) |
Oct 13, 2017 | 2.350 | 2.520 | 2.350 | 2.390 | 112,044 | -0.03(-1.24%) |
Oct 12, 2017 | 2.370 | 2.449 | 2.310 | 2.420 | 115,031 | +0.09(+3.86%) |
Oct 11, 2017 | 2.310 | 2.410 | 2.283 | 2.330 | 81,892 | -0.06(-2.51%) |
Oct 10, 2017 | 2.373 | 2.480 | 2.220 | 2.390 | 127,628 | +0.04(+1.70%) |
Oct 09, 2017 | 2.300 | 2.480 | 2.230 | 2.350 | 313,811 | +0.08(+3.52%) |
Oct 06, 2017 | 2.200 | 2.290 | 2.150 | 2.270 | 81,282 | +0.11(+5.09%) |
Oct 05, 2017 | 2.190 | 2.260 | 2.100 | 2.160 | 96,372 | +0.00(+0.00%) |
Oct 04, 2017 | 2.000 | 2.200 | 2.000 | 2.160 | 67,492 | +0.06(+2.85%) |
Oct 03, 2017 | 2.110 | 2.120 | 1.920 | 2.100 | 62,117 | -0.01(-0.47%) |
Oct 02, 2017 | 2.130 | 2.170 | 2.075 | 2.110 | 17,070 | +0.01(+0.59%) |
Sep 29, 2017 | 2.064 | 2.140 | 2.064 | 2.098 | 44,179 | +0.05(+2.32%) |
Sep 28, 2017 | 2.080 | 2.080 | 2.020 | 2.050 | 25,190 | -0.03(-1.44%) |
Sep 27, 2017 | 2.040 | 2.160 | 2.040 | 2.080 | 51,082 | +0.04(+1.96%) |
Sep 26, 2017 | 1.929 | 2.090 | 1.929 | 2.040 | 88,411 | +0.13(+6.81%) |
Sep 25, 2017 | 2.100 | 2.130 | 1.851 | 1.910 | 277,066 | -0.21(-9.91%) |
Sep 22, 2017 | 2.180 | 2.200 | 2.120 | 2.120 | 34,742 | -0.10(-4.50%) |
Sep 21, 2017 | 2.220 | 2.250 | 2.156 | 2.220 | 57,994 | -0.03(-1.33%) |
Sep 20, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 33,270 | +0.01(+0.45%) |
Sep 19, 2017 | 2.340 | 2.340 | 2.150 | 2.240 | 257,569 | -0.03(-1.32%) |
Sep 18, 2017 | 2.349 | 2.350 | 2.210 | 2.270 | 174,797 | -0.02(-0.87%) |
Sep 15, 2017 | 2.340 | 2.340 | 2.267 | 2.290 | 92,590 | -0.01(-0.43%) |
Sep 14, 2017 | 2.240 | 2.359 | 2.200 | 2.300 | 121,637 | +0.05(+2.45%) |
Sep 13, 2017 | 2.120 | 2.286 | 2.120 | 2.245 | 131,335 | +0.12(+5.90%) |
Sep 12, 2017 | 2.050 | 2.250 | 2.040 | 2.120 | 204,309 | +0.06(+2.91%) |
Sep 11, 2017 | 2.120 | 2.244 | 2.046 | 2.060 | 221,765 | -0.06(-2.83%) |
Sep 08, 2017 | 2.310 | 2.500 | 2.110 | 2.120 | 161,311 | -0.18(-7.83%) |
Sep 07, 2017 | 2.350 | 2.440 | 2.230 | 2.300 | 94,872 | -0.03(-1.29%) |
Sep 06, 2017 | 2.531 | 2.531 | 2.330 | 2.330 | 150,708 | -0.19(-7.54%) |
Sep 05, 2017 | 2.490 | 2.765 | 2.450 | 2.520 | 148,472 | -0.03(-1.18%) |