Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.578 | 2.592 | 2.550 | 2.564 | 6,390,265 | -0.01(-0.28%) |
Nov 29, 2017 | 2.571 | 2.606 | 2.546 | 2.571 | 10,701,862 | +0.07(+2.84%) |
Nov 28, 2017 | 2.471 | 2.514 | 2.464 | 2.500 | 10,505,660 | -0.01(-0.28%) |
Nov 27, 2017 | 2.528 | 2.528 | 2.500 | 2.507 | 3,589,109 | -0.03(-1.12%) |
Nov 24, 2017 | 2.521 | 2.542 | 2.521 | 2.535 | 2,474,052 | +0.03(+1.13%) |
Nov 22, 2017 | 2.521 | 2.528 | 2.500 | 2.507 | 11,503,745 | -0.01(-0.28%) |
Nov 21, 2017 | 2.521 | 2.525 | 2.500 | 2.514 | 3,654,091 | -0.01(-0.28%) |
Nov 20, 2017 | 2.528 | 2.535 | 2.514 | 2.521 | 3,036,299 | -0.01(-0.28%) |
Nov 17, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 3,517,674 | +0.01(+0.57%) |
Nov 16, 2017 | 2.507 | 2.521 | 2.507 | 2.514 | 3,763,942 | -0.01(-0.28%) |
Nov 15, 2017 | 2.500 | 2.521 | 2.500 | 2.521 | 6,253,182 | +0.01(+0.28%) |
Nov 14, 2017 | 2.507 | 2.521 | 2.500 | 2.514 | 5,780,092 | +0.01(+0.28%) |
Nov 13, 2017 | 2.507 | 2.521 | 2.493 | 2.507 | 5,008,395 | -0.01(-0.56%) |
Nov 10, 2017 | 2.535 | 2.550 | 2.521 | 2.521 | 3,349,910 | -0.01(-0.56%) |
Nov 09, 2017 | 2.521 | 2.535 | 2.514 | 2.535 | 4,374,911 | -0.01(-0.28%) |
Nov 08, 2017 | 2.521 | 2.542 | 2.514 | 2.542 | 2,936,408 | -0.01(-0.28%) |
Nov 07, 2017 | 2.564 | 2.571 | 2.542 | 2.550 | 3,677,718 | -0.02(-0.83%) |
Nov 06, 2017 | 2.557 | 2.585 | 2.557 | 2.571 | 5,273,403 | +0.01(+0.56%) |
Nov 03, 2017 | 2.557 | 2.557 | 2.542 | 2.557 | 3,567,441 | -0.02(-0.83%) |
Nov 02, 2017 | 2.557 | 2.578 | 2.550 | 2.578 | 6,197,194 | -0.05(-1.89%) |
Nov 01, 2017 | 2.635 | 2.649 | 2.621 | 2.628 | 3,155,479 | +0.01(+0.27%) |
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,467 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,468 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,306 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,647 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,847 | +0.04(+1.38%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,799 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,127 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,739 | +0.02(+0.84%) |
Oct 19, 2017 | 2.542 | 2.564 | 2.535 | 2.550 | 3,588,508 | -0.01(-0.28%) |
Oct 18, 2017 | 2.542 | 2.557 | 2.542 | 2.557 | 3,757,869 | +0.02(+0.84%) |
Oct 17, 2017 | 2.542 | 2.557 | 2.532 | 2.535 | 3,580,719 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,894 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.542 | 4,601,967 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,266 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,588 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,580 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.542 | 35,849,460 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,952 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.542 | 2.564 | 24,802,504 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,942,180 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,102 | -0.01(-0.28%) |
Oct 02, 2017 | 2.557 | 2.575 | 2.542 | 2.571 | 4,255,151 | -0.03(-1.09%) |
Sep 29, 2017 | 2.592 | 2.606 | 2.585 | 2.599 | 3,681,565 | +0.00(+0.00%) |
Sep 28, 2017 | 2.557 | 2.603 | 2.557 | 2.599 | 9,800,659 | +0.02(+0.83%) |
Sep 27, 2017 | 2.585 | 2.578 | 5,877,527 | +0.07(+2.83%) | ||
Sep 26, 2017 | 2.507 | 2.514 | 2.486 | 2.507 | 3,099,601 | -0.02(-0.84%) |
Sep 25, 2017 | 2.550 | 2.557 | 2.521 | 2.528 | 3,703,041 | -0.06(-2.20%) |
Sep 22, 2017 | 2.592 | 2.592 | 2.571 | 2.585 | 3,868,446 | -0.01(-0.27%) |
Sep 21, 2017 | 2.578 | 2.606 | 2.571 | 2.592 | 4,748,412 | +0.06(+2.24%) |
Sep 20, 2017 | 2.521 | 2.542 | 2.514 | 2.535 | 2,530,023 | -0.01(-0.28%) |
Sep 19, 2017 | 2.528 | 2.542 | 2.521 | 2.542 | 2,867,009 | +0.04(+1.42%) |
Sep 18, 2017 | 2.535 | 2.542 | 2.500 | 2.507 | 5,939,207 | -0.01(-0.28%) |
Sep 15, 2017 | 2.535 | 2.535 | 2.514 | 2.514 | 3,130,371 | -0.01(-0.56%) |
Sep 14, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 6,259,590 | +0.09(+3.79%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.429 | 2.436 | 3,048,362 | -0.01(-0.58%) |
Sep 12, 2017 | 2.429 | 2.457 | 2.429 | 2.450 | 3,547,668 | +0.06(+2.37%) |
Sep 11, 2017 | 2.372 | 2.393 | 2.365 | 2.393 | 3,159,489 | +0.01(+0.30%) |
Sep 08, 2017 | 2.393 | 2.400 | 2.386 | 2.386 | 4,208,478 | +0.05(+2.13%) |
Sep 07, 2017 | 2.351 | 2.358 | 2.337 | 2.337 | 2,952,327 | +0.00(+0.00%) |
Sep 06, 2017 | 2.344 | 2.351 | 2.337 | 2.337 | 5,545,643 | +0.01(+0.61%) |
Sep 05, 2017 | 2.344 | 2.351 | 2.315 | 2.322 | 9,650,464 | -0.04(-1.51%) |