Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.163 | 2.188 | 2.074 | 2.074 | 25,468,070 | -0.10(-4.51%) |
Nov 29, 2017 | 2.204 | 2.233 | 2.163 | 2.172 | 8,793,863 | -0.07(-2.92%) |
Nov 28, 2017 | 2.204 | 2.261 | 2.172 | 2.237 | 9,956,429 | +0.02(+1.11%) |
Nov 27, 2017 | 2.212 | 2.221 | 2.180 | 2.212 | 7,385,158 | +0.03(+1.50%) |
Nov 24, 2017 | 2.180 | 2.208 | 2.172 | 2.180 | 4,908,609 | -0.03(-1.48%) |
Nov 22, 2017 | 2.180 | 2.237 | 2.163 | 2.212 | 7,569,979 | +0.06(+2.65%) |
Nov 21, 2017 | 2.172 | 2.188 | 2.139 | 2.155 | 6,633,728 | -0.01(-0.38%) |
Nov 20, 2017 | 2.221 | 2.221 | 2.151 | 2.163 | 7,931,048 | -0.07(-3.28%) |
Nov 17, 2017 | 2.196 | 2.245 | 2.180 | 2.237 | 14,248,649 | +0.05(+2.24%) |
Nov 16, 2017 | 2.172 | 2.204 | 2.163 | 2.188 | 5,581,632 | +0.00(+0.00%) |
Nov 15, 2017 | 2.147 | 2.188 | 2.123 | 2.188 | 11,475,953 | +0.07(+3.08%) |
Nov 14, 2017 | 2.180 | 2.180 | 2.098 | 2.123 | 11,321,112 | -0.07(-2.98%) |
Nov 13, 2017 | 2.212 | 2.221 | 2.180 | 2.188 | 7,832,386 | +0.00(+0.00%) |
Nov 10, 2017 | 2.196 | 2.229 | 2.180 | 2.188 | 10,036,927 | -0.02(-1.11%) |
Nov 09, 2017 | 2.188 | 2.229 | 2.181 | 2.212 | 7,823,104 | +0.02(+1.12%) |
Nov 08, 2017 | 2.196 | 2.225 | 2.172 | 2.188 | 6,512,315 | +0.01(+0.37%) |
Nov 07, 2017 | 2.163 | 2.196 | 2.143 | 2.180 | 6,095,829 | +0.01(+0.38%) |
Nov 06, 2017 | 2.106 | 2.204 | 2.090 | 2.172 | 13,057,827 | +0.07(+3.10%) |
Nov 03, 2017 | 2.115 | 2.139 | 2.074 | 2.106 | 7,696,334 | -0.02(-0.77%) |
Nov 02, 2017 | 2.115 | 2.163 | 2.098 | 2.123 | 7,721,903 | +0.02(+1.17%) |
Nov 01, 2017 | 2.147 | 2.163 | 2.098 | 2.098 | 9,870,268 | -0.03(-1.53%) |
Oct 31, 2017 | 2.131 | 2.146 | 2.098 | 2.131 | 7,377,461 | -0.03(-1.51%) |
Oct 30, 2017 | 2.074 | 2.172 | 2.066 | 2.163 | 11,215,613 | +0.08(+3.92%) |
Oct 27, 2017 | 2.049 | 2.090 | 1.992 | 2.082 | 11,802,165 | +0.07(+3.24%) |
Oct 26, 2017 | 2.049 | 2.066 | 2.000 | 2.017 | 10,839,901 | -0.04(-1.98%) |
Oct 25, 2017 | 2.090 | 2.098 | 2.041 | 2.057 | 11,179,580 | -0.03(-1.56%) |
Oct 24, 2017 | 2.147 | 2.163 | 2.090 | 2.090 | 9,574,528 | -0.07(-3.03%) |
Oct 23, 2017 | 2.188 | 2.196 | 2.147 | 2.155 | 12,534,493 | -0.07(-2.94%) |
Oct 20, 2017 | 2.204 | 2.237 | 2.200 | 2.221 | 6,886,777 | -0.02(-0.73%) |
Oct 19, 2017 | 2.204 | 2.237 | 2.188 | 2.237 | 9,531,133 | +0.04(+1.86%) |
Oct 18, 2017 | 2.180 | 2.229 | 2.172 | 2.196 | 12,509,948 | -0.02(-0.74%) |
Oct 17, 2017 | 2.131 | 2.212 | 2.123 | 2.212 | 10,511,492 | +0.07(+3.04%) |
Oct 16, 2017 | 2.163 | 2.212 | 2.147 | 2.147 | 12,745,345 | -0.02(-0.75%) |
Oct 13, 2017 | 2.172 | 2.188 | 2.147 | 2.163 | 4,294,242 | +0.00(+0.00%) |
Oct 12, 2017 | 2.163 | 2.163 | 2.131 | 2.163 | 4,631,497 | +0.01(+0.38%) |
Oct 11, 2017 | 2.155 | 2.163 | 2.082 | 2.155 | 8,251,638 | +0.00(+0.00%) |
Oct 10, 2017 | 2.204 | 2.212 | 2.139 | 2.155 | 5,853,817 | -0.02(-1.12%) |
Oct 09, 2017 | 2.180 | 2.196 | 2.163 | 2.180 | 4,977,284 | +0.02(+0.75%) |
Oct 06, 2017 | 2.123 | 2.180 | 2.090 | 2.163 | 7,614,779 | +0.03(+1.53%) |
Oct 05, 2017 | 2.172 | 2.180 | 2.115 | 2.131 | 9,288,191 | -0.05(-2.25%) |
Oct 04, 2017 | 2.188 | 2.188 | 2.155 | 2.180 | 7,585,379 | +0.02(+0.75%) |
Oct 03, 2017 | 2.155 | 2.188 | 2.147 | 2.163 | 4,906,640 | +0.02(+0.76%) |
Oct 02, 2017 | 2.139 | 2.180 | 2.131 | 2.147 | 6,166,899 | -0.02(-0.75%) |
Sep 29, 2017 | 2.229 | 2.229 | 2.155 | 2.163 | 7,589,404 | -0.07(-2.93%) |
Sep 28, 2017 | 2.188 | 2.229 | 2.163 | 2.229 | 9,072,874 | +0.05(+2.29%) |
Sep 27, 2017 | 2.211 | 2.227 | 2.179 | 2.179 | 9,033,696 | -0.07(-2.90%) |
Sep 26, 2017 | 2.276 | 2.293 | 2.232 | 2.244 | 5,562,161 | -0.05(-2.13%) |
Sep 25, 2017 | 2.211 | 2.301 | 2.195 | 2.293 | 8,020,269 | +0.07(+3.30%) |
Sep 22, 2017 | 2.211 | 2.252 | 2.188 | 2.219 | 6,921,576 | +0.02(+1.11%) |
Sep 21, 2017 | 2.154 | 2.211 | 2.138 | 2.195 | 13,003,788 | +0.01(+0.37%) |
Sep 20, 2017 | 2.268 | 2.305 | 2.146 | 2.187 | 21,421,022 | -0.07(-2.89%) |
Sep 19, 2017 | 2.236 | 2.276 | 2.228 | 2.252 | 5,185,090 | +0.02(+1.09%) |
Sep 18, 2017 | 2.293 | 2.309 | 2.219 | 2.228 | 11,085,344 | -0.10(-4.20%) |
Sep 15, 2017 | 2.325 | 2.333 | 2.285 | 2.325 | 12,389,752 | +0.01(+0.35%) |
Sep 14, 2017 | 2.285 | 2.325 | 2.252 | 2.317 | 7,441,623 | +0.03(+1.42%) |
Sep 13, 2017 | 2.358 | 2.374 | 2.276 | 2.285 | 9,505,249 | -0.08(-3.44%) |
Sep 12, 2017 | 2.317 | 2.374 | 2.301 | 2.366 | 8,419,512 | +0.02(+1.04%) |
Sep 11, 2017 | 2.431 | 2.439 | 2.325 | 2.341 | 16,044,159 | -0.16(-6.49%) |
Sep 08, 2017 | 2.561 | 2.561 | 2.447 | 2.504 | 15,408,302 | -0.05(-1.91%) |
Sep 07, 2017 | 2.528 | 2.577 | 2.496 | 2.553 | 12,900,783 | +0.07(+2.61%) |
Sep 06, 2017 | 2.545 | 2.569 | 2.467 | 2.488 | 18,312,832 | -0.08(-3.16%) |
Sep 05, 2017 | 2.439 | 2.569 | 2.439 | 2.569 | 24,969,578 | +0.16(+6.76%) |