Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.323 | 2.440 | 2.300 | 2.330 | 38,625 | -0.07(-2.92%) |
Nov 29, 2017 | 2.610 | 2.700 | 2.310 | 2.400 | 112,558 | -0.15(-5.88%) |
Nov 28, 2017 | 2.790 | 2.803 | 2.489 | 2.550 | 72,066 | -0.24(-8.60%) |
Nov 27, 2017 | 2.810 | 2.870 | 2.770 | 2.790 | 49,815 | +0.02(+0.72%) |
Nov 24, 2017 | 3.080 | 3.135 | 2.750 | 2.770 | 114,720 | -0.45(-13.98%) |
Nov 22, 2017 | 3.230 | 3.273 | 3.090 | 3.220 | 39,107 | -0.04(-1.23%) |
Nov 21, 2017 | 3.840 | 3.880 | 3.060 | 3.260 | 290,846 | -0.27(-7.65%) |
Nov 20, 2017 | 3.700 | 3.780 | 3.520 | 3.530 | 77,865 | -0.22(-5.87%) |
Nov 17, 2017 | 3.750 | 3.880 | 3.750 | 3.750 | 22,367 | -0.05(-1.32%) |
Nov 16, 2017 | 3.840 | 4.010 | 3.680 | 3.800 | 133,257 | +0.05(+1.33%) |
Nov 15, 2017 | 3.710 | 3.801 | 3.651 | 3.750 | 35,882 | -0.06(-1.57%) |
Nov 14, 2017 | 3.750 | 3.876 | 3.660 | 3.810 | 32,067 | -0.03(-0.78%) |
Nov 13, 2017 | 3.820 | 3.920 | 3.700 | 3.840 | 90,625 | +0.03(+0.79%) |
Nov 10, 2017 | 3.910 | 3.980 | 3.800 | 3.810 | 31,147 | -0.12(-3.05%) |
Nov 09, 2017 | 4.150 | 4.190 | 3.830 | 3.930 | 251,315 | -0.22(-5.30%) |
Nov 08, 2017 | 3.830 | 4.600 | 3.750 | 4.150 | 362,715 | +0.17(+4.27%) |
Nov 07, 2017 | 3.810 | 4.150 | 3.810 | 3.980 | 75,630 | +0.23(+6.13%) |
Nov 06, 2017 | 4.060 | 4.060 | 3.657 | 3.750 | 104,173 | -0.36(-8.76%) |
Nov 03, 2017 | 4.330 | 4.350 | 3.860 | 4.110 | 134,382 | -0.23(-5.30%) |
Nov 02, 2017 | 3.900 | 4.460 | 3.760 | 4.340 | 206,406 | +0.54(+14.21%) |
Nov 01, 2017 | 3.420 | 4.150 | 3.420 | 3.800 | 289,690 | +0.40(+11.76%) |
Oct 31, 2017 | 3.500 | 3.637 | 3.360 | 3.400 | 57,206 | -0.12(-3.41%) |
Oct 30, 2017 | 3.640 | 3.940 | 3.398 | 3.520 | 209,710 | -0.12(-3.30%) |
Oct 27, 2017 | 2.860 | 4.380 | 2.860 | 3.640 | 2,590,561 | +0.86(+30.94%) |
Oct 26, 2017 | 2.750 | 2.900 | 2.710 | 2.780 | 59,517 | +0.10(+3.73%) |
Oct 25, 2017 | 2.610 | 2.749 | 2.590 | 2.680 | 3,536 | +0.05(+1.93%) |
Oct 24, 2017 | 2.520 | 2.650 | 2.490 | 2.629 | 15,917 | +0.11(+4.33%) |
Oct 23, 2017 | 2.510 | 2.540 | 2.461 | 2.520 | 12,051 | -0.03(-1.18%) |
Oct 20, 2017 | 2.440 | 2.600 | 2.400 | 2.550 | 38,230 | +0.09(+3.66%) |
Oct 19, 2017 | 2.350 | 2.979 | 2.300 | 2.460 | 133,367 | +0.08(+3.36%) |
Oct 18, 2017 | 2.350 | 2.450 | 2.323 | 2.380 | 6,100 | +0.00(+0.00%) |
Oct 17, 2017 | 2.270 | 2.450 | 2.250 | 2.380 | 35,340 | +0.00(+0.00%) |
Oct 16, 2017 | 2.320 | 2.414 | 2.114 | 2.380 | 71,431 | +0.14(+6.25%) |
Oct 13, 2017 | 2.250 | 2.250 | 2.210 | 2.240 | 6,853 | -0.06(-2.61%) |
Oct 12, 2017 | 2.300 | 2.320 | 2.190 | 2.300 | 23,343 | -0.02(-0.86%) |
Oct 11, 2017 | 2.280 | 2.500 | 2.200 | 2.320 | 76,763 | +0.01(+0.43%) |
Oct 10, 2017 | 2.330 | 2.330 | 2.300 | 2.310 | 5,236 | -0.01(-0.43%) |
Oct 09, 2017 | 2.530 | 2.530 | 2.250 | 2.320 | 22,100 | -0.23(-9.02%) |
Oct 06, 2017 | 2.600 | 2.600 | 2.510 | 2.550 | 19,616 | -0.06(-2.30%) |
Oct 05, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 1,623 | +0.01(+0.38%) |
Oct 04, 2017 | 2.760 | 2.760 | 2.540 | 2.600 | 25,996 | -0.08(-2.99%) |
Oct 03, 2017 | 2.600 | 2.810 | 2.510 | 2.680 | 29,186 | +0.04(+1.52%) |
Oct 02, 2017 | 2.680 | 2.680 | 2.610 | 2.640 | 8,489 | +0.05(+1.93%) |
Sep 29, 2017 | 2.590 | 2.640 | 2.580 | 2.590 | 11,821 | -0.01(-0.38%) |
Sep 28, 2017 | 2.551 | 2.650 | 2.550 | 2.600 | 3,210 | -0.07(-2.62%) |
Sep 27, 2017 | 2.580 | 2.680 | 2.570 | 2.670 | 12,544 | +0.01(+0.52%) |
Sep 26, 2017 | 2.990 | 2.990 | 2.490 | 2.656 | 63,612 | -0.31(-10.57%) |
Sep 25, 2017 | 3.319 | 3.320 | 2.810 | 2.970 | 13,413 | -0.26(-8.05%) |
Sep 22, 2017 | 3.550 | 3.610 | 3.210 | 3.230 | 68,863 | -0.45(-12.23%) |
Sep 21, 2017 | 3.150 | 3.700 | 3.137 | 3.680 | 193,243 | +0.50(+15.72%) |
Sep 20, 2017 | 3.010 | 3.180 | 3.000 | 3.180 | 20,768 | +0.12(+3.92%) |
Sep 19, 2017 | 3.140 | 3.140 | 3.010 | 3.060 | 11,704 | -0.09(-2.86%) |
Sep 18, 2017 | 3.130 | 3.170 | 3.100 | 3.150 | 6,861 | -0.03(-0.94%) |
Sep 15, 2017 | 3.140 | 3.180 | 3.056 | 3.180 | 37,382 | +0.04(+1.27%) |
Sep 14, 2017 | 3.170 | 3.170 | 2.953 | 3.140 | 6,478 | -0.01(-0.32%) |
Sep 13, 2017 | 3.080 | 3.150 | 3.050 | 3.150 | 43,977 | +0.08(+2.61%) |
Sep 12, 2017 | 3.060 | 3.070 | 2.870 | 3.070 | 52,969 | +0.00(+0.05%) |
Sep 11, 2017 | 2.970 | 3.069 | 2.920 | 3.069 | 47,291 | +0.17(+5.81%) |
Sep 08, 2017 | 2.800 | 2.910 | 2.650 | 2.900 | 33,993 | +0.23(+8.61%) |
Sep 07, 2017 | 2.820 | 2.820 | 2.600 | 2.670 | 32,519 | -0.13(-4.64%) |
Sep 06, 2017 | 2.990 | 3.000 | 2.740 | 2.800 | 26,267 | -0.19(-6.35%) |
Sep 05, 2017 | 2.831 | 2.996 | 2.831 | 2.990 | 34,111 | +0.16(+5.65%) |