Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.283 | 2.400 | 2.270 | 2.340 | 21,485 | -0.00(-0.00%) |
Nov 29, 2017 | 2.350 | 2.417 | 2.250 | 2.340 | 49,408 | +0.00(+0.00%) |
Nov 28, 2017 | 2.370 | 2.420 | 2.273 | 2.340 | 53,512 | +0.01(+0.43%) |
Nov 27, 2017 | 2.350 | 2.480 | 2.290 | 2.330 | 137,241 | -0.02(-0.85%) |
Nov 24, 2017 | 2.280 | 2.450 | 2.240 | 2.350 | 119,397 | +0.06(+2.62%) |
Nov 22, 2017 | 2.170 | 2.350 | 2.170 | 2.290 | 27,144 | +0.01(+0.44%) |
Nov 21, 2017 | 2.110 | 2.377 | 2.110 | 2.280 | 42,916 | +0.10(+4.59%) |
Nov 20, 2017 | 2.380 | 2.380 | 2.135 | 2.180 | 63,254 | -0.17(-7.23%) |
Nov 17, 2017 | 2.310 | 2.380 | 2.291 | 2.350 | 72,441 | +0.06(+2.62%) |
Nov 16, 2017 | 2.240 | 2.390 | 2.200 | 2.290 | 267,870 | +0.09(+4.10%) |
Nov 15, 2017 | 2.100 | 2.250 | 2.031 | 2.200 | 131,098 | +0.15(+7.31%) |
Nov 14, 2017 | 2.010 | 2.057 | 2.000 | 2.050 | 18,629 | +0.04(+1.99%) |
Nov 13, 2017 | 2.010 | 2.140 | 1.960 | 2.010 | 50,015 | +0.03(+1.52%) |
Nov 10, 2017 | 1.960 | 2.190 | 1.900 | 1.980 | 51,592 | +0.04(+2.06%) |
Nov 09, 2017 | 1.880 | 1.940 | 1.800 | 1.940 | 36,528 | +0.04(+2.11%) |
Nov 08, 2017 | 1.980 | 1.984 | 1.860 | 1.900 | 24,854 | -0.03(-1.55%) |
Nov 07, 2017 | 2.050 | 2.119 | 1.930 | 1.930 | 37,517 | -0.15(-7.06%) |
Nov 06, 2017 | 2.020 | 2.190 | 1.911 | 2.077 | 33,408 | +0.07(+3.32%) |
Nov 03, 2017 | 2.030 | 2.060 | 1.960 | 2.010 | 53,054 | -0.06(-2.89%) |
Nov 02, 2017 | 2.080 | 2.090 | 2.000 | 2.070 | 27,047 | +0.02(+1.19%) |
Nov 01, 2017 | 2.046 | 2.130 | 1.980 | 2.046 | 35,420 | -0.04(-2.13%) |
Oct 31, 2017 | 2.080 | 2.150 | 1.990 | 2.090 | 55,603 | +0.01(+0.48%) |
Oct 30, 2017 | 2.120 | 2.200 | 2.053 | 2.080 | 35,285 | -0.01(-0.48%) |
Oct 27, 2017 | 1.929 | 2.300 | 1.929 | 2.090 | 332,544 | +0.15(+7.73%) |
Oct 26, 2017 | 1.880 | 1.940 | 1.870 | 1.940 | 4,961 | +0.09(+4.86%) |
Oct 25, 2017 | 1.850 | 1.910 | 1.840 | 1.850 | 5,781 | -0.02(-1.07%) |
Oct 24, 2017 | 1.910 | 1.960 | 1.870 | 1.870 | 10,875 | -0.07(-3.61%) |
Oct 23, 2017 | 1.910 | 1.975 | 1.880 | 1.940 | 8,923 | +0.05(+2.81%) |
Oct 20, 2017 | 1.820 | 1.890 | 1.820 | 1.887 | 3,372 | +0.07(+3.68%) |
Oct 19, 2017 | 1.750 | 1.890 | 1.710 | 1.820 | 44,434 | -0.10(-5.21%) |
Oct 18, 2017 | 1.850 | 1.930 | 1.843 | 1.920 | 13,750 | +0.05(+2.66%) |
Oct 17, 2017 | 1.820 | 1.930 | 1.820 | 1.870 | 20,678 | +0.05(+2.76%) |
Oct 16, 2017 | 1.830 | 1.870 | 1.770 | 1.820 | 7,553 | -0.01(-0.55%) |
Oct 13, 2017 | 1.950 | 1.950 | 1.730 | 1.830 | 30,632 | -0.10(-5.18%) |
Oct 12, 2017 | 2.030 | 2.050 | 1.900 | 1.930 | 61,622 | -0.05(-2.54%) |
Oct 11, 2017 | 1.825 | 2.040 | 1.825 | 1.980 | 105,655 | +0.17(+9.42%) |
Oct 10, 2017 | 1.810 | 1.840 | 1.770 | 1.810 | 12,269 | -0.00(-0.01%) |
Oct 09, 2017 | 1.760 | 1.850 | 1.760 | 1.810 | 29,269 | +0.08(+4.62%) |
Oct 06, 2017 | 1.730 | 1.760 | 1.730 | 1.730 | 12,160 | -0.02(-1.14%) |
Oct 05, 2017 | 1.710 | 1.784 | 1.650 | 1.750 | 36,947 | +0.04(+2.33%) |
Oct 04, 2017 | 1.710 | 1.810 | 1.710 | 1.710 | 6,549 | -0.02(-1.15%) |
Oct 03, 2017 | 1.800 | 1.832 | 1.700 | 1.730 | 14,603 | -0.04(-2.26%) |
Oct 02, 2017 | 1.780 | 1.800 | 1.726 | 1.770 | 10,424 | +0.01(+0.57%) |
Sep 29, 2017 | 1.730 | 1.760 | 1.730 | 1.760 | 5,795 | +0.03(+1.73%) |
Sep 28, 2017 | 1.651 | 1.780 | 1.651 | 1.730 | 4,859 | -0.03(-1.70%) |
Sep 27, 2017 | 1.621 | 1.850 | 1.621 | 1.760 | 32,247 | -0.04(-2.22%) |
Sep 26, 2017 | 1.780 | 1.800 | 1.760 | 1.800 | 8,014 | +0.02(+1.12%) |
Sep 25, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 14,258 | +0.02(+1.14%) |
Sep 22, 2017 | 1.730 | 1.760 | 1.690 | 1.760 | 28,392 | +0.04(+2.33%) |
Sep 21, 2017 | 1.720 | 1.720 | 1.680 | 1.720 | 15,839 | +0.00(+0.00%) |
Sep 20, 2017 | 1.710 | 1.730 | 1.661 | 1.720 | 29,983 | +0.01(+0.64%) |
Sep 19, 2017 | 1.610 | 1.746 | 1.610 | 1.709 | 59,077 | +0.09(+5.49%) |
Sep 18, 2017 | 1.670 | 1.670 | 1.620 | 1.620 | 34,096 | -0.02(-1.22%) |
Sep 15, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 18,027 | +0.02(+1.23%) |
Sep 14, 2017 | 1.575 | 1.660 | 1.560 | 1.620 | 51,272 | +0.03(+1.89%) |
Sep 13, 2017 | 1.540 | 1.790 | 1.510 | 1.590 | 71,558 | +0.08(+5.30%) |
Sep 12, 2017 | 1.550 | 1.480 | 1.510 | 9,813 | -0.04(-2.57%) | |
Sep 11, 2017 | 1.520 | 1.560 | 1.490 | 1.550 | 16,106 | +0.06(+4.01%) |
Sep 08, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 7,226 | -0.02(-1.32%) |
Sep 07, 2017 | 1.480 | 1.530 | 1.480 | 1.510 | 10,150 | +0.01(+0.67%) |
Sep 06, 2017 | 1.480 | 1.548 | 1.475 | 1.500 | 19,450 | +0.02(+1.35%) |
Sep 05, 2017 | 1.520 | 1.539 | 1.480 | 1.480 | 47,457 | -0.05(-3.27%) |