Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.094 | 2.142 | 2.056 | 2.061 | 36,424 | +0.01(+0.53%) |
Nov 29, 2017 | 2.121 | 2.148 | 2.040 | 2.050 | 47,233 | -0.08(-3.55%) |
Nov 28, 2017 | 2.012 | 2.126 | 2.003 | 2.126 | 49,928 | +0.12(+5.91%) |
Nov 27, 2017 | 1.975 | 2.013 | 1.975 | 2.007 | 1,558 | +0.02(+0.81%) |
Nov 24, 2017 | 1.986 | 1.996 | 1.959 | 1.991 | 5,131 | +0.04(+2.21%) |
Nov 22, 2017 | 1.937 | 1.996 | 1.937 | 1.948 | 25,021 | +0.01(+0.28%) |
Nov 21, 2017 | 1.996 | 2.023 | 1.942 | 1.942 | 23,275 | -0.05(-2.70%) |
Nov 20, 2017 | 1.948 | 2.002 | 1.948 | 1.996 | 9,709 | +0.01(+0.27%) |
Nov 17, 2017 | 1.948 | 1.996 | 1.885 | 1.991 | 49,114 | +0.01(+0.27%) |
Nov 16, 2017 | 1.975 | 1.991 | 1.924 | 1.986 | 26,539 | +0.04(+2.22%) |
Nov 15, 2017 | 1.981 | 2.050 | 1.894 | 1.942 | 52,774 | -0.03(-1.50%) |
Nov 14, 2017 | 2.067 | 2.098 | 1.915 | 1.972 | 111,939 | -0.10(-4.82%) |
Nov 13, 2017 | 2.040 | 2.110 | 2.002 | 2.072 | 64,357 | +0.04(+2.13%) |
Nov 10, 2017 | 2.061 | 2.153 | 2.029 | 2.029 | 14,518 | -0.08(-3.59%) |
Nov 09, 2017 | 2.056 | 2.104 | 2.034 | 2.104 | 13,821 | +0.05(+2.36%) |
Nov 08, 2017 | 1.969 | 2.061 | 1.949 | 2.056 | 62,460 | +0.11(+5.54%) |
Nov 07, 2017 | 2.141 | 2.141 | 1.889 | 1.948 | 40,170 | -0.18(-8.61%) |
Nov 06, 2017 | 2.239 | 2.239 | 2.131 | 2.131 | 20,636 | -0.13(-5.95%) |
Nov 03, 2017 | 2.242 | 2.288 | 2.239 | 2.266 | 17,041 | +0.04(+1.69%) |
Nov 02, 2017 | 2.332 | 2.380 | 2.223 | 2.228 | 34,851 | -0.12(-4.93%) |
Nov 01, 2017 | 2.401 | 2.401 | 2.320 | 2.344 | 5,461 | +0.01(+0.33%) |
Oct 31, 2017 | 2.347 | 2.389 | 2.304 | 2.336 | 13,745 | -0.05(-2.04%) |
Oct 30, 2017 | 2.258 | 2.385 | 2.239 | 2.385 | 30,627 | +0.03(+1.14%) |
Oct 27, 2017 | 2.320 | 2.390 | 2.239 | 2.358 | 18,462 | +0.02(+0.92%) |
Oct 26, 2017 | 2.320 | 2.336 | 2.288 | 2.336 | 9,170 | -0.01(-0.46%) |
Oct 25, 2017 | 2.385 | 2.389 | 2.326 | 2.347 | 19,074 | -0.09(-3.55%) |
Oct 24, 2017 | 2.439 | 2.455 | 2.433 | 2.433 | 1,432 | +0.02(+0.67%) |
Oct 23, 2017 | 2.380 | 2.514 | 2.380 | 2.417 | 31,413 | +0.03(+1.13%) |
Oct 20, 2017 | 2.385 | 2.525 | 2.347 | 2.390 | 43,076 | +0.01(+0.45%) |
Oct 19, 2017 | 2.471 | 2.520 | 2.363 | 2.380 | 36,873 | -0.10(-3.95%) |
Oct 18, 2017 | 2.552 | 2.552 | 2.434 | 2.477 | 4,453 | +0.07(+2.71%) |
Oct 17, 2017 | 2.450 | 2.520 | 2.401 | 2.412 | 35,446 | -0.06(-2.40%) |
Oct 16, 2017 | 2.455 | 2.504 | 2.407 | 2.471 | 37,955 | +0.00(+0.00%) |
Oct 13, 2017 | 2.504 | 2.504 | 2.433 | 2.471 | 15,586 | +0.02(+0.88%) |
Oct 12, 2017 | 2.444 | 2.536 | 2.439 | 2.450 | 20,712 | +0.00(+0.00%) |
Oct 11, 2017 | 2.417 | 2.536 | 2.385 | 2.450 | 24,254 | -0.01(-0.44%) |
Oct 10, 2017 | 2.390 | 2.460 | 2.390 | 2.460 | 3,725 | +0.08(+3.40%) |
Oct 09, 2017 | 2.444 | 2.464 | 2.380 | 2.380 | 32,190 | -0.06(-2.43%) |
Oct 06, 2017 | 2.380 | 2.439 | 2.347 | 2.439 | 16,486 | +0.10(+4.15%) |
Oct 05, 2017 | 2.536 | 2.569 | 2.304 | 2.342 | 36,361 | -0.23(-8.91%) |
Oct 04, 2017 | 2.385 | 2.584 | 2.357 | 2.571 | 233,538 | +0.22(+9.28%) |
Oct 03, 2017 | 2.326 | 2.401 | 2.312 | 2.353 | 16,976 | +0.04(+1.87%) |
Oct 02, 2017 | 2.266 | 2.336 | 2.266 | 2.309 | 8,380 | +0.01(+0.59%) |
Sep 29, 2017 | 2.288 | 2.320 | 2.250 | 2.296 | 59,561 | -0.01(-0.35%) |
Sep 28, 2017 | 2.324 | 2.324 | 2.293 | 2.304 | 11,766 | -0.00(-0.17%) |
Sep 27, 2017 | 2.213 | 2.320 | 2.207 | 2.308 | 15,202 | +0.01(+0.41%) |
Sep 26, 2017 | 2.272 | 2.304 | 2.268 | 2.299 | 3,815 | +0.05(+2.40%) |
Sep 25, 2017 | 2.266 | 2.309 | 2.239 | 2.245 | 7,407 | -0.04(-1.89%) |
Sep 22, 2017 | 2.276 | 2.288 | 2.201 | 2.288 | 12,500 | +0.08(+3.41%) |
Sep 21, 2017 | 2.239 | 2.266 | 2.207 | 2.212 | 26,137 | -0.05(-2.15%) |
Sep 20, 2017 | 2.310 | 2.310 | 2.239 | 2.261 | 9,702 | -0.02(-0.95%) |
Sep 19, 2017 | 2.266 | 2.320 | 2.256 | 2.282 | 18,014 | +0.02(+0.71%) |
Sep 18, 2017 | 2.245 | 2.266 | 2.217 | 2.266 | 12,613 | +0.05(+2.44%) |
Sep 15, 2017 | 2.212 | 2.282 | 2.212 | 2.212 | 21,396 | -0.01(-0.24%) |
Sep 14, 2017 | 2.253 | 2.282 | 2.212 | 2.218 | 26,709 | +0.00(+0.00%) |
Sep 13, 2017 | 2.244 | 2.260 | 2.191 | 2.218 | 31,500 | -0.03(-1.19%) |
Sep 12, 2017 | 2.148 | 2.244 | 2.148 | 2.244 | 25,231 | +0.10(+4.48%) |
Sep 11, 2017 | 2.233 | 2.234 | 2.111 | 2.148 | 17,579 | -0.01(-0.25%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.138 | 2.154 | 14,089 | +0.07(+3.33%) |
Sep 07, 2017 | 2.196 | 2.202 | 2.084 | 2.084 | 15,202 | -0.09(-4.18%) |
Sep 06, 2017 | 2.068 | 2.191 | 2.057 | 2.175 | 88,506 | +0.14(+6.82%) |
Sep 05, 2017 | 2.041 | 2.127 | 2.031 | 2.036 | 38,776 | -0.10(-4.51%) |