Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.950 | 1.960 | 1.900 | 1.950 | 373,939 | +0.02(+1.04%) |
Nov 29, 2017 | 2.020 | 2.031 | 1.890 | 1.930 | 653,412 | -0.10(-4.93%) |
Nov 28, 2017 | 2.020 | 2.030 | 1.950 | 2.030 | 492,991 | +0.03(+1.50%) |
Nov 27, 2017 | 2.070 | 2.080 | 1.960 | 2.000 | 582,010 | -0.05(-2.44%) |
Nov 24, 2017 | 2.010 | 2.050 | 1.960 | 2.050 | 404,520 | +0.05(+2.50%) |
Nov 22, 2017 | 1.860 | 2.040 | 1.860 | 2.000 | 1,183,205 | +0.14(+7.53%) |
Nov 21, 2017 | 1.840 | 1.920 | 1.820 | 1.860 | 719,594 | +0.05(+2.76%) |
Nov 20, 2017 | 1.860 | 1.860 | 1.780 | 1.810 | 402,532 | -0.03(-1.63%) |
Nov 17, 2017 | 1.820 | 1.867 | 1.820 | 1.840 | 301,200 | +0.00(+0.00%) |
Nov 16, 2017 | 1.780 | 1.860 | 1.780 | 1.840 | 425,583 | +0.06(+3.37%) |
Nov 15, 2017 | 1.860 | 1.860 | 1.760 | 1.780 | 940,763 | -0.02(-1.11%) |
Nov 14, 2017 | 1.850 | 1.850 | 1.790 | 1.800 | 597,312 | -0.06(-3.23%) |
Nov 13, 2017 | 1.870 | 1.920 | 1.815 | 1.860 | 832,551 | -0.01(-0.53%) |
Nov 10, 2017 | 1.860 | 1.880 | 1.820 | 1.870 | 672,999 | +0.01(+0.54%) |
Nov 09, 2017 | 1.800 | 1.970 | 1.800 | 1.860 | 1,101,257 | +0.06(+3.33%) |
Nov 08, 2017 | 1.860 | 1.860 | 1.790 | 1.800 | 689,832 | -0.08(-4.26%) |
Nov 07, 2017 | 1.900 | 1.920 | 1.830 | 1.880 | 537,112 | -0.02(-1.05%) |
Nov 06, 2017 | 1.910 | 1.920 | 1.865 | 1.900 | 430,473 | +0.01(+0.53%) |
Nov 03, 2017 | 1.840 | 1.890 | 1.805 | 1.890 | 592,921 | +0.06(+3.28%) |
Nov 02, 2017 | 1.790 | 1.840 | 1.790 | 1.830 | 406,985 | +0.04(+2.23%) |
Nov 01, 2017 | 1.850 | 1.878 | 1.780 | 1.790 | 612,343 | -0.05(-2.72%) |
Oct 31, 2017 | 1.880 | 1.895 | 1.820 | 1.840 | 508,843 | -0.02(-1.08%) |
Oct 30, 2017 | 1.930 | 1.940 | 1.850 | 1.860 | 361,386 | -0.05(-2.62%) |
Oct 27, 2017 | 1.840 | 1.920 | 1.840 | 1.910 | 368,068 | +0.07(+3.80%) |
Oct 26, 2017 | 1.880 | 1.895 | 1.800 | 1.840 | 540,070 | -0.04(-2.13%) |
Oct 25, 2017 | 1.980 | 1.980 | 1.880 | 1.880 | 681,543 | -0.08(-4.08%) |
Oct 24, 2017 | 1.980 | 2.010 | 1.925 | 1.960 | 548,770 | -0.03(-1.51%) |
Oct 23, 2017 | 2.020 | 2.120 | 1.970 | 1.990 | 1,170,995 | +0.00(+0.00%) |
Oct 20, 2017 | 1.860 | 2.010 | 1.820 | 1.990 | 1,507,013 | +0.15(+8.15%) |
Oct 19, 2017 | 1.920 | 1.950 | 1.780 | 1.840 | 1,664,447 | -0.10(-5.40%) |
Oct 18, 2017 | 2.030 | 2.060 | 1.920 | 1.945 | 1,519,213 | -0.10(-5.12%) |
Oct 17, 2017 | 2.080 | 2.100 | 2.010 | 2.050 | 821,672 | -0.05(-2.38%) |
Oct 16, 2017 | 2.160 | 2.190 | 2.060 | 2.100 | 1,018,881 | -0.07(-3.23%) |
Oct 13, 2017 | 2.230 | 2.260 | 2.150 | 2.170 | 1,159,447 | -0.08(-3.56%) |
Oct 12, 2017 | 2.370 | 2.390 | 2.200 | 2.250 | 1,507,475 | -0.14(-5.86%) |
Oct 11, 2017 | 2.560 | 2.630 | 2.250 | 2.390 | 4,815,022 | +0.16(+7.17%) |
Oct 10, 2017 | 2.150 | 2.360 | 2.120 | 2.230 | 2,590,365 | -0.19(-7.85%) |
Oct 09, 2017 | 2.420 | 2.450 | 2.385 | 2.420 | 358,070 | +0.00(+0.00%) |
Oct 06, 2017 | 2.480 | 2.500 | 2.360 | 2.420 | 923,678 | -0.03(-1.22%) |
Oct 05, 2017 | 2.210 | 2.500 | 2.170 | 2.450 | 2,469,747 | +0.31(+14.49%) |
Oct 04, 2017 | 2.200 | 2.200 | 2.120 | 2.140 | 795,017 | -0.04(-1.83%) |
Oct 03, 2017 | 2.170 | 2.200 | 2.110 | 2.180 | 641,819 | -0.01(-0.46%) |
Oct 02, 2017 | 2.080 | 2.200 | 2.049 | 2.190 | 949,185 | +0.13(+6.31%) |
Sep 29, 2017 | 2.100 | 2.100 | 2.020 | 2.060 | 1,209,750 | -0.07(-3.29%) |
Sep 28, 2017 | 2.150 | 2.160 | 2.055 | 2.130 | 1,377,007 | -0.07(-3.18%) |
Sep 27, 2017 | 2.470 | 2.480 | 2.070 | 2.200 | 3,074,325 | -0.25(-10.20%) |
Sep 26, 2017 | 2.500 | 2.500 | 2.416 | 2.450 | 779,634 | -0.04(-1.61%) |
Sep 25, 2017 | 2.580 | 2.582 | 2.460 | 2.490 | 1,133,883 | -0.06(-2.35%) |
Sep 22, 2017 | 2.450 | 2.570 | 2.427 | 2.550 | 957,711 | +0.08(+3.24%) |
Sep 21, 2017 | 2.450 | 2.550 | 2.290 | 2.470 | 1,314,353 | +0.04(+1.65%) |
Sep 20, 2017 | 2.580 | 2.630 | 2.420 | 2.430 | 2,506,398 | -0.12(-4.71%) |
Sep 19, 2017 | 2.420 | 2.570 | 2.340 | 2.550 | 2,200,706 | +0.17(+7.14%) |
Sep 18, 2017 | 2.220 | 2.440 | 2.200 | 2.380 | 2,249,726 | +0.16(+7.21%) |
Sep 15, 2017 | 2.220 | 2.050 | 2.220 | 1,731,320 | +0.07(+3.26%) | |
Sep 14, 2017 | 2.010 | 2.230 | 1.990 | 2.150 | 3,252,458 | +0.14(+6.97%) |
Sep 13, 2017 | 1.980 | 2.036 | 1.950 | 2.010 | 710,363 | +0.02(+1.01%) |
Sep 12, 2017 | 2.010 | 2.030 | 1.870 | 1.990 | 1,280,651 | -0.04(-1.97%) |
Sep 11, 2017 | 2.110 | 2.110 | 1.890 | 2.030 | 1,362,784 | -0.06(-2.87%) |
Sep 08, 2017 | 2.090 | 2.140 | 2.070 | 2.090 | 826,945 | +0.02(+0.97%) |
Sep 07, 2017 | 2.120 | 2.135 | 2.020 | 2.070 | 1,739,972 | +0.02(+0.98%) |
Sep 06, 2017 | 1.900 | 2.150 | 1.880 | 2.050 | 3,275,637 | +0.19(+10.22%) |
Sep 05, 2017 | 1.780 | 1.900 | 1.770 | 1.860 | 1,381,319 | +0.11(+6.29%) |