Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.579 | 2.590 | 2.509 | 2.510 | 4,362 | -0.03(-1.18%) |
Nov 29, 2017 | 2.540 | 2.640 | 2.465 | 2.540 | 16,487 | +0.08(+3.25%) |
Nov 28, 2017 | 2.500 | 2.510 | 2.430 | 2.460 | 19,750 | -0.05(-1.99%) |
Nov 27, 2017 | 2.656 | 2.660 | 2.500 | 2.510 | 20,397 | -0.22(-8.06%) |
Nov 24, 2017 | 2.750 | 2.750 | 2.530 | 2.730 | 19,144 | -0.00(-0.00%) |
Nov 22, 2017 | 2.880 | 3.009 | 2.700 | 2.730 | 40,472 | -0.21(-7.14%) |
Nov 21, 2017 | 2.650 | 3.389 | 2.530 | 2.940 | 485,870 | +0.27(+10.11%) |
Nov 20, 2017 | 2.600 | 2.822 | 2.600 | 2.670 | 26,893 | +0.04(+1.52%) |
Nov 17, 2017 | 2.730 | 2.870 | 2.532 | 2.630 | 21,785 | +0.02(+0.77%) |
Nov 16, 2017 | 2.310 | 2.880 | 2.310 | 2.610 | 68,336 | +0.27(+11.54%) |
Nov 15, 2017 | 2.310 | 2.340 | 2.260 | 2.340 | 7,825 | +0.01(+0.43%) |
Nov 14, 2017 | 2.300 | 2.344 | 2.290 | 2.330 | 2,001 | +0.04(+1.75%) |
Nov 13, 2017 | 2.450 | 2.720 | 2.290 | 2.290 | 45,076 | -0.12(-4.98%) |
Nov 10, 2017 | 2.490 | 2.530 | 2.370 | 2.410 | 26,850 | -0.13(-5.11%) |
Nov 09, 2017 | 2.530 | 2.600 | 2.530 | 2.540 | 2,503 | -0.01(-0.37%) |
Nov 08, 2017 | 2.350 | 2.750 | 2.350 | 2.549 | 13,042 | +0.12(+4.91%) |
Nov 07, 2017 | 2.370 | 2.430 | 2.310 | 2.430 | 5,147 | +0.09(+3.85%) |
Nov 06, 2017 | 2.400 | 2.400 | 2.270 | 2.340 | 7,243 | -0.07(-2.90%) |
Nov 03, 2017 | 2.288 | 2.452 | 2.240 | 2.410 | 8,836 | -0.05(-2.03%) |
Nov 02, 2017 | 2.640 | 2.640 | 2.460 | 2.460 | 30,267 | -0.05(-1.99%) |
Nov 01, 2017 | 2.500 | 2.640 | 2.361 | 2.510 | 21,376 | -0.02(-0.79%) |
Oct 31, 2017 | 2.610 | 2.650 | 2.370 | 2.530 | 40,487 | -0.10(-3.80%) |
Oct 30, 2017 | 2.650 | 2.678 | 2.630 | 2.630 | 12,892 | -0.02(-0.75%) |
Oct 27, 2017 | 2.750 | 2.644 | 2.650 | 20,586 | -0.10(-3.64%) | |
Oct 26, 2017 | 2.910 | 2.920 | 2.700 | 2.750 | 11,838 | -0.15(-5.17%) |
Oct 25, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 8,710 | -0.05(-1.69%) |
Oct 24, 2017 | 2.990 | 3.070 | 2.930 | 2.950 | 14,303 | -0.09(-2.96%) |
Oct 23, 2017 | 3.090 | 3.290 | 3.030 | 3.040 | 15,221 | -0.02(-0.65%) |
Oct 20, 2017 | 3.140 | 3.150 | 3.040 | 3.060 | 12,241 | -0.03(-1.09%) |
Oct 19, 2017 | 3.039 | 3.094 | 3.000 | 3.094 | 4,958 | -0.04(-1.16%) |
Oct 18, 2017 | 3.180 | 3.180 | 3.020 | 3.130 | 5,058 | -0.01(-0.32%) |
Oct 17, 2017 | 3.295 | 3.430 | 3.031 | 3.140 | 38,427 | -0.21(-6.27%) |
Oct 16, 2017 | 3.260 | 3.350 | 3.231 | 3.350 | 8,289 | +0.05(+1.52%) |
Oct 13, 2017 | 3.240 | 3.350 | 3.120 | 3.300 | 15,845 | +0.11(+3.45%) |
Oct 12, 2017 | 2.950 | 3.400 | 2.950 | 3.190 | 41,187 | +0.22(+7.41%) |
Oct 11, 2017 | 3.070 | 3.110 | 2.930 | 2.970 | 19,029 | -0.12(-3.91%) |
Oct 10, 2017 | 3.200 | 3.200 | 3.040 | 3.091 | 6,489 | -0.12(-3.71%) |
Oct 09, 2017 | 3.175 | 3.210 | 3.150 | 3.210 | 6,797 | +0.03(+0.94%) |
Oct 06, 2017 | 3.180 | 3.245 | 3.130 | 3.180 | 5,899 | +0.00(+0.00%) |
Oct 05, 2017 | 3.121 | 3.180 | 3.047 | 3.180 | 8,866 | +0.09(+2.91%) |
Oct 04, 2017 | 3.130 | 3.180 | 3.020 | 3.090 | 15,186 | +0.03(+0.98%) |
Oct 03, 2017 | 3.150 | 3.170 | 3.060 | 3.060 | 5,111 | -0.12(-3.77%) |
Oct 02, 2017 | 3.120 | 3.180 | 3.040 | 3.180 | 19,679 | +0.06(+1.92%) |
Sep 29, 2017 | 3.066 | 3.150 | 3.060 | 3.120 | 6,424 | -0.03(-0.95%) |
Sep 28, 2017 | 3.180 | 3.180 | 3.010 | 3.150 | 13,636 | +0.01(+0.32%) |
Sep 27, 2017 | 3.100 | 3.170 | 3.060 | 3.140 | 7,046 | -0.05(-1.57%) |
Sep 26, 2017 | 3.250 | 3.250 | 3.069 | 3.190 | 5,517 | -0.02(-0.62%) |
Sep 25, 2017 | 3.090 | 3.250 | 3.040 | 3.210 | 15,508 | +0.10(+3.22%) |
Sep 22, 2017 | 3.080 | 3.110 | 3.020 | 3.110 | 23,661 | +0.09(+2.98%) |
Sep 21, 2017 | 2.980 | 3.100 | 2.980 | 3.020 | 29,715 | +0.05(+1.68%) |
Sep 20, 2017 | 3.040 | 3.130 | 2.939 | 2.970 | 24,308 | -0.01(-0.34%) |
Sep 19, 2017 | 3.100 | 3.230 | 2.850 | 2.980 | 59,733 | -0.07(-2.30%) |
Sep 18, 2017 | 3.070 | 3.200 | 3.040 | 3.050 | 10,378 | +0.03(+0.99%) |
Sep 15, 2017 | 3.120 | 3.240 | 3.020 | 3.020 | 13,265 | -0.13(-4.13%) |
Sep 14, 2017 | 3.390 | 3.539 | 3.070 | 3.150 | 63,284 | -0.27(-7.89%) |
Sep 13, 2017 | 3.480 | 3.600 | 3.300 | 3.420 | 41,450 | +0.02(+0.59%) |
Sep 12, 2017 | 3.540 | 3.590 | 3.270 | 3.400 | 30,186 | -0.03(-0.87%) |
Sep 11, 2017 | 3.540 | 3.540 | 3.310 | 3.430 | 16,562 | -0.05(-1.44%) |
Sep 08, 2017 | 3.420 | 3.583 | 3.340 | 3.480 | 25,030 | +0.12(+3.57%) |
Sep 07, 2017 | 3.264 | 3.420 | 3.264 | 3.360 | 13,220 | -0.06(-1.75%) |
Sep 06, 2017 | 3.420 | 3.420 | 3.240 | 3.420 | 19,236 | +0.00(+0.00%) |
Sep 05, 2017 | 3.120 | 3.500 | 2.960 | 3.420 | 67,554 | +0.32(+10.32%) |