Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.040 | 2.090 | 1.970 | 1.980 | 3,158,726 | -0.06(-2.94%) |
Nov 29, 2017 | 2.000 | 2.050 | 2.000 | 2.040 | 3,147,483 | +0.04(+2.00%) |
Nov 28, 2017 | 2.010 | 2.040 | 1.970 | 2.000 | 2,394,370 | -0.03(-1.48%) |
Nov 27, 2017 | 2.060 | 2.070 | 2.010 | 2.030 | 2,369,710 | -0.03(-1.46%) |
Nov 24, 2017 | 2.100 | 2.120 | 1.990 | 2.060 | 2,111,937 | -0.04(-1.90%) |
Nov 22, 2017 | 2.000 | 2.100 | 1.980 | 2.100 | 5,955,952 | +0.12(+6.06%) |
Nov 21, 2017 | 1.950 | 2.020 | 1.940 | 1.980 | 5,975,095 | +0.04(+2.06%) |
Nov 20, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 4,547,704 | +0.00(+0.00%) |
Nov 17, 2017 | 1.890 | 1.950 | 1.890 | 1.940 | 4,026,785 | +0.04(+2.11%) |
Nov 16, 2017 | 1.910 | 1.940 | 1.860 | 1.900 | 1,904,706 | +0.02(+1.06%) |
Nov 15, 2017 | 1.860 | 1.910 | 1.850 | 1.880 | 3,529,949 | +0.01(+0.53%) |
Nov 14, 2017 | 1.880 | 1.920 | 1.850 | 1.870 | 2,931,987 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.950 | 1.870 | 1.880 | 3,284,164 | -0.04(-2.08%) |
Nov 10, 2017 | 1.910 | 1.950 | 1.900 | 1.920 | 3,384,245 | +0.02(+1.05%) |
Nov 09, 2017 | 1.990 | 2.040 | 1.890 | 1.900 | 4,132,172 | -0.12(-5.94%) |
Nov 08, 2017 | 1.950 | 2.055 | 1.920 | 2.020 | 3,763,597 | +0.07(+3.59%) |
Nov 07, 2017 | 2.090 | 2.100 | 1.910 | 1.950 | 4,758,904 | -0.10(-4.88%) |
Nov 06, 2017 | 1.950 | 2.070 | 1.900 | 2.050 | 5,698,553 | +0.11(+5.67%) |
Nov 03, 2017 | 2.150 | 2.180 | 1.900 | 1.940 | 14,476,773 | -0.21(-9.77%) |
Nov 02, 2017 | 2.250 | 2.370 | 2.110 | 2.150 | 6,618,722 | -0.22(-9.28%) |
Nov 01, 2017 | 2.300 | 2.370 | 2.270 | 2.370 | 4,541,155 | +0.09(+3.95%) |
Oct 31, 2017 | 2.300 | 2.300 | 2.240 | 2.280 | 2,070,708 | +0.00(+0.00%) |
Oct 30, 2017 | 2.270 | 2.300 | 2.200 | 2.280 | 4,161,048 | +0.03(+1.33%) |
Oct 27, 2017 | 2.220 | 2.250 | 2.110 | 2.250 | 4,154,108 | +0.03(+1.35%) |
Oct 26, 2017 | 2.260 | 2.300 | 2.220 | 2.220 | 2,084,133 | -0.02(-0.89%) |
Oct 25, 2017 | 2.240 | 2.260 | 2.180 | 2.240 | 2,813,067 | -0.02(-0.88%) |
Oct 24, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 4,013,592 | +0.05(+2.26%) |
Oct 23, 2017 | 2.270 | 2.310 | 2.190 | 2.210 | 2,717,723 | -0.07(-3.07%) |
Oct 20, 2017 | 2.260 | 2.380 | 2.230 | 2.280 | 5,065,317 | +0.02(+0.88%) |
Oct 19, 2017 | 2.270 | 2.300 | 2.240 | 2.260 | 2,328,969 | -0.05(-2.16%) |
Oct 18, 2017 | 2.340 | 2.370 | 2.300 | 2.310 | 1,924,094 | -0.02(-0.86%) |
Oct 17, 2017 | 2.400 | 2.430 | 2.310 | 2.330 | 2,664,593 | -0.07(-2.92%) |
Oct 16, 2017 | 2.390 | 2.430 | 2.380 | 2.400 | 2,630,850 | +0.01(+0.42%) |
Oct 13, 2017 | 2.310 | 2.390 | 2.310 | 2.390 | 2,534,846 | +0.08(+3.46%) |
Oct 12, 2017 | 2.300 | 2.365 | 2.255 | 2.310 | 4,877,686 | +0.01(+0.43%) |
Oct 11, 2017 | 2.280 | 2.310 | 2.250 | 2.300 | 5,811,632 | +0.02(+0.88%) |
Oct 10, 2017 | 2.270 | 2.310 | 2.255 | 2.280 | 2,295,750 | +0.01(+0.44%) |
Oct 09, 2017 | 2.260 | 2.320 | 2.240 | 2.270 | 3,418,195 | -0.02(-0.87%) |
Oct 06, 2017 | 2.280 | 2.310 | 2.260 | 2.290 | 2,479,752 | +0.01(+0.44%) |
Oct 05, 2017 | 2.280 | 2.325 | 2.260 | 2.280 | 6,276,126 | +0.01(+0.44%) |
Oct 04, 2017 | 2.360 | 2.400 | 2.260 | 2.270 | 4,776,981 | -0.09(-3.81%) |
Oct 03, 2017 | 2.330 | 2.370 | 2.320 | 2.360 | 3,791,706 | +0.01(+0.43%) |
Oct 02, 2017 | 2.360 | 2.370 | 2.310 | 2.350 | 3,094,348 | +0.02(+0.86%) |
Sep 29, 2017 | 2.360 | 2.390 | 2.290 | 2.330 | 8,255,545 | -0.06(-2.51%) |
Sep 28, 2017 | 2.390 | 2.420 | 2.360 | 2.390 | 4,045,599 | +0.00(+0.00%) |
Sep 27, 2017 | 2.390 | 2.440 | 2.360 | 2.390 | 4,893,866 | +0.01(+0.42%) |
Sep 26, 2017 | 2.410 | 2.420 | 2.360 | 2.380 | 3,510,980 | -0.04(-1.65%) |
Sep 25, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 2,853,415 | -0.03(-1.22%) |
Sep 22, 2017 | 2.420 | 2.480 | 2.420 | 2.450 | 2,587,356 | +0.03(+1.24%) |
Sep 21, 2017 | 2.480 | 2.500 | 2.405 | 2.420 | 3,739,425 | -0.08(-3.20%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.430 | 2.500 | 4,451,847 | +0.03(+1.21%) |
Sep 19, 2017 | 2.510 | 2.530 | 2.425 | 2.470 | 4,577,512 | -0.01(-0.40%) |
Sep 18, 2017 | 2.570 | 2.570 | 2.460 | 2.480 | 3,899,726 | -0.06(-2.36%) |
Sep 15, 2017 | 2.490 | 2.555 | 2.490 | 2.540 | 4,672,033 | +0.05(+2.01%) |
Sep 14, 2017 | 2.520 | 2.570 | 2.470 | 2.490 | 2,771,539 | -0.04(-1.58%) |
Sep 13, 2017 | 2.530 | 2.600 | 2.510 | 2.530 | 3,189,510 | -0.05(-1.94%) |
Sep 12, 2017 | 2.570 | 2.590 | 2.530 | 2.580 | 2,822,832 | +0.03(+1.18%) |
Sep 11, 2017 | 2.530 | 2.630 | 2.510 | 2.550 | 2,283,769 | +0.04(+1.59%) |
Sep 08, 2017 | 2.610 | 2.625 | 2.460 | 2.510 | 3,228,679 | -0.09(-3.46%) |
Sep 07, 2017 | 2.650 | 2.679 | 2.570 | 2.600 | 3,637,163 | -0.04(-1.52%) |
Sep 06, 2017 | 2.520 | 2.650 | 2.490 | 2.640 | 5,501,728 | +0.16(+6.45%) |
Sep 05, 2017 | 2.470 | 2.490 | 2.400 | 2.480 | 5,828,970 | +0.01(+0.40%) |