Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.580 | 2.614 | 2.460 | 2.540 | 5,599 | -0.01(-0.39%) |
Nov 29, 2017 | 2.620 | 2.644 | 2.510 | 2.550 | 14,569 | -0.08(-3.04%) |
Nov 28, 2017 | 2.670 | 2.670 | 2.500 | 2.630 | 9,054 | +0.02(+0.77%) |
Nov 27, 2017 | 2.650 | 2.650 | 2.540 | 2.610 | 16,758 | +0.01(+0.38%) |
Nov 24, 2017 | 2.629 | 2.800 | 2.590 | 2.600 | 21,215 | +0.01(+0.39%) |
Nov 22, 2017 | 2.594 | 2.750 | 2.500 | 2.590 | 79,605 | +0.03(+1.17%) |
Nov 21, 2017 | 2.510 | 2.600 | 2.500 | 2.560 | 47,571 | +0.00(+0.00%) |
Nov 20, 2017 | 2.568 | 2.600 | 2.500 | 2.560 | 18,664 | -0.03(-1.16%) |
Nov 17, 2017 | 2.674 | 2.680 | 2.500 | 2.590 | 19,586 | +0.00(+0.00%) |
Nov 16, 2017 | 2.610 | 2.736 | 2.541 | 2.590 | 70,982 | -0.04(-1.52%) |
Nov 15, 2017 | 2.680 | 3.310 | 2.530 | 2.630 | 685,536 | -0.07(-2.59%) |
Nov 14, 2017 | 2.660 | 2.730 | 2.600 | 2.700 | 12,226 | +0.04(+1.63%) |
Nov 13, 2017 | 2.610 | 2.678 | 2.530 | 2.657 | 14,197 | -0.01(-0.39%) |
Nov 10, 2017 | 2.550 | 2.711 | 2.509 | 2.667 | 10,705 | +0.13(+5.00%) |
Nov 09, 2017 | 2.600 | 2.740 | 2.540 | 2.540 | 114,734 | -0.05(-1.93%) |
Nov 08, 2017 | 2.570 | 2.600 | 2.541 | 2.590 | 912 | +0.04(+1.57%) |
Nov 07, 2017 | 2.599 | 2.600 | 2.470 | 2.550 | 7,978 | +0.01(+0.39%) |
Nov 06, 2017 | 2.549 | 2.620 | 2.460 | 2.540 | 27,482 | +0.01(+0.40%) |
Nov 03, 2017 | 2.413 | 2.530 | 2.280 | 2.530 | 32,164 | +0.10(+4.12%) |
Nov 02, 2017 | 2.450 | 2.555 | 2.430 | 2.430 | 9,967 | -0.02(-0.82%) |
Nov 01, 2017 | 2.440 | 2.490 | 2.420 | 2.450 | 1,407 | +0.01(+0.41%) |
Oct 31, 2017 | 2.578 | 2.578 | 2.410 | 2.440 | 3,597 | -0.05(-2.01%) |
Oct 30, 2017 | 2.534 | 2.534 | 2.400 | 2.490 | 5,213 | -0.01(-0.40%) |
Oct 27, 2017 | 2.530 | 2.539 | 2.474 | 2.500 | 2,907 | -0.05(-1.89%) |
Oct 26, 2017 | 2.540 | 2.580 | 2.500 | 2.548 | 1,489 | -0.00(-0.08%) |
Oct 25, 2017 | 2.390 | 2.580 | 2.390 | 2.550 | 12,257 | +0.06(+2.41%) |
Oct 24, 2017 | 2.450 | 2.510 | 2.450 | 2.490 | 33,955 | +0.04(+1.63%) |
Oct 20, 2017 | 2.450 | 2.450 | 2.450 | 5 | -0.03(-1.21%) | |
Oct 19, 2017 | 2.460 | 2.480 | 2.460 | 2.480 | 4,615 | -0.05(-1.88%) |
Oct 18, 2017 | 2.488 | 2.528 | 2.487 | 2.528 | 883 | +0.07(+2.75%) |
Oct 17, 2017 | 2.510 | 2.570 | 2.400 | 2.460 | 15,411 | -0.06(-2.38%) |
Oct 16, 2017 | 2.573 | 2.573 | 2.490 | 2.520 | 3,915 | +0.03(+1.20%) |
Oct 13, 2017 | 2.480 | 2.532 | 2.460 | 2.490 | 10,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.490 | 2.490 | 2.450 | 2.490 | 3,912 | +0.00(+0.00%) |
Oct 11, 2017 | 2.400 | 2.490 | 2.390 | 2.490 | 1,840 | +0.11(+4.62%) |
Oct 10, 2017 | 2.400 | 2.440 | 2.350 | 2.380 | 5,649 | +0.01(+0.42%) |
Oct 09, 2017 | 2.348 | 2.580 | 2.310 | 2.370 | 102,384 | +0.00(+0.00%) |
Oct 06, 2017 | 2.310 | 2.390 | 2.300 | 2.370 | 11,011 | +0.05(+2.16%) |
Oct 05, 2017 | 2.295 | 2.330 | 2.295 | 2.320 | 7,698 | +0.02(+0.87%) |
Oct 04, 2017 | 2.270 | 2.300 | 2.270 | 2.300 | 7,668 | +0.03(+1.37%) |
Oct 03, 2017 | 2.160 | 2.300 | 2.160 | 2.269 | 13,190 | +0.11(+5.05%) |
Oct 02, 2017 | 2.210 | 2.220 | 2.060 | 2.160 | 23,533 | -0.06(-2.92%) |
Sep 29, 2017 | 2.240 | 2.289 | 2.225 | 2.225 | 1,326 | -0.01(-0.47%) |
Sep 28, 2017 | 2.230 | 2.236 | 2.230 | 2.236 | 4,420 | -0.07(-3.23%) |
Sep 26, 2017 | 2.310 | 2.310 | 2.310 | 175 | +0.05(+2.21%) | |
Sep 25, 2017 | 2.320 | 2.332 | 2.230 | 2.260 | 13,998 | -0.06(-2.59%) |
Sep 22, 2017 | 2.268 | 2.330 | 2.260 | 2.320 | 6,635 | +0.06(+2.61%) |
Sep 21, 2017 | 2.270 | 2.270 | 2.260 | 2.261 | 7,445 | +0.00(+0.04%) |
Sep 20, 2017 | 2.330 | 2.330 | 2.260 | 2.260 | 13,947 | -0.04(-1.74%) |
Sep 19, 2017 | 2.310 | 2.310 | 2.260 | 2.300 | 16,819 | -0.01(-0.43%) |
Sep 18, 2017 | 2.296 | 2.310 | 2.240 | 2.310 | 11,864 | +0.07(+3.12%) |
Sep 15, 2017 | 2.290 | 2.290 | 2.180 | 2.240 | 14,460 | -0.04(-1.75%) |
Sep 14, 2017 | 2.320 | 2.329 | 2.220 | 2.280 | 22,546 | -0.04(-1.72%) |
Sep 13, 2017 | 2.244 | 2.320 | 2.220 | 2.320 | 25,373 | +0.08(+3.57%) |
Sep 12, 2017 | 2.220 | 2.240 | 2.203 | 2.240 | 1,383 | +0.03(+1.36%) |
Sep 11, 2017 | 2.210 | 2.359 | 2.210 | 2.210 | 13,455 | +0.00(+0.00%) |
Sep 08, 2017 | 2.230 | 2.233 | 2.130 | 2.210 | 21,846 | +0.02(+0.91%) |
Sep 07, 2017 | 2.200 | 2.240 | 2.180 | 2.190 | 7,753 | -0.04(-1.79%) |
Sep 06, 2017 | 2.207 | 2.230 | 2.207 | 2.230 | 542 | -0.01(-0.45%) |
Sep 05, 2017 | 2.150 | 2.240 | 2.150 | 2.240 | 5,518 | +0.09(+4.19%) |