Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.741 | 2.789 | 2.727 | 2.782 | 780,192 | +0.06(+2.03%) |
Nov 29, 2017 | 2.727 | 2.755 | 2.713 | 2.727 | 344,648 | +0.00(+0.00%) |
Nov 28, 2017 | 2.755 | 2.796 | 2.706 | 2.727 | 665,300 | +0.00(+0.00%) |
Nov 27, 2017 | 2.727 | 2.769 | 2.717 | 2.727 | 923,239 | -0.03(-1.01%) |
Nov 24, 2017 | 2.741 | 2.782 | 2.686 | 2.755 | 700,534 | +0.06(+2.31%) |
Nov 22, 2017 | 2.713 | 2.734 | 2.672 | 2.692 | 580,524 | +0.03(+1.04%) |
Nov 21, 2017 | 2.762 | 2.810 | 2.665 | 2.665 | 1,150,819 | -0.03(-1.28%) |
Nov 20, 2017 | 2.769 | 2.785 | 2.686 | 2.699 | 991,716 | -0.09(-3.23%) |
Nov 17, 2017 | 2.762 | 2.810 | 2.724 | 2.789 | 572,697 | +0.08(+2.81%) |
Nov 16, 2017 | 2.734 | 2.776 | 2.686 | 2.713 | 1,029,891 | -0.01(-0.25%) |
Nov 15, 2017 | 2.734 | 2.796 | 2.706 | 2.720 | 715,431 | -0.06(-2.24%) |
Nov 14, 2017 | 2.886 | 2.914 | 2.762 | 2.782 | 869,991 | -0.13(-4.51%) |
Nov 13, 2017 | 2.956 | 3.025 | 2.914 | 2.914 | 472,838 | -0.10(-3.22%) |
Nov 10, 2017 | 3.025 | 3.129 | 2.969 | 3.011 | 609,898 | -0.03(-0.91%) |
Nov 09, 2017 | 3.018 | 3.184 | 3.018 | 3.039 | 662,547 | -0.04(-1.35%) |
Nov 08, 2017 | 3.025 | 3.146 | 2.976 | 3.080 | 1,078,949 | +0.03(+0.91%) |
Nov 07, 2017 | 3.184 | 3.219 | 2.945 | 3.052 | 1,704,841 | -0.11(-3.50%) |
Nov 06, 2017 | 2.776 | 3.191 | 2.748 | 3.163 | 4,188,010 | +0.44(+15.99%) |
Nov 03, 2017 | 2.741 | 2.769 | 2.665 | 2.727 | 1,313,452 | -0.01(-0.51%) |
Nov 02, 2017 | 2.755 | 2.782 | 2.720 | 2.741 | 440,377 | -0.02(-0.75%) |
Nov 01, 2017 | 2.796 | 2.859 | 2.734 | 2.762 | 660,074 | -0.03(-1.24%) |
Oct 31, 2017 | 2.741 | 2.814 | 2.727 | 2.796 | 1,311,824 | +0.06(+2.02%) |
Oct 30, 2017 | 2.782 | 2.810 | 2.706 | 2.741 | 761,434 | -0.02(-0.75%) |
Oct 27, 2017 | 2.762 | 2.817 | 2.762 | 2.762 | 841,203 | +0.01(+0.50%) |
Oct 26, 2017 | 2.789 | 2.814 | 2.724 | 2.748 | 672,603 | -0.05(-1.73%) |
Oct 25, 2017 | 2.824 | 2.852 | 2.755 | 2.796 | 931,386 | -0.03(-0.98%) |
Oct 24, 2017 | 2.817 | 2.942 | 2.814 | 2.824 | 829,774 | +0.01(+0.25%) |
Oct 23, 2017 | 2.852 | 2.928 | 2.817 | 2.817 | 953,049 | +0.00(+0.00%) |
Oct 20, 2017 | 2.810 | 2.859 | 2.769 | 2.817 | 1,577,165 | +0.06(+2.26%) |
Oct 19, 2017 | 2.796 | 2.810 | 2.675 | 2.755 | 829,118 | -0.04(-1.49%) |
Oct 18, 2017 | 2.782 | 2.824 | 2.755 | 2.796 | 717,647 | +0.03(+1.00%) |
Oct 17, 2017 | 2.810 | 2.859 | 2.762 | 2.769 | 894,613 | -0.02(-0.74%) |
Oct 16, 2017 | 2.782 | 2.845 | 2.755 | 2.789 | 808,674 | +0.02(+0.75%) |
Oct 13, 2017 | 2.796 | 2.824 | 2.755 | 2.769 | 985,523 | +0.00(+0.00%) |
Oct 12, 2017 | 2.769 | 2.845 | 2.755 | 2.769 | 769,865 | +0.00(+0.00%) |
Oct 11, 2017 | 2.776 | 2.824 | 2.755 | 2.769 | 352,089 | +0.00(+0.00%) |
Oct 10, 2017 | 2.803 | 2.893 | 2.769 | 2.769 | 625,475 | -0.05(-1.72%) |
Oct 09, 2017 | 2.817 | 2.962 | 2.751 | 2.817 | 1,937,189 | -0.04(-1.45%) |
Oct 06, 2017 | 2.817 | 2.928 | 2.769 | 2.859 | 1,268,809 | +0.04(+1.47%) |
Oct 05, 2017 | 2.782 | 2.866 | 2.765 | 2.817 | 792,610 | +0.03(+1.24%) |
Oct 04, 2017 | 2.755 | 2.796 | 2.672 | 2.782 | 1,182,449 | -0.03(-1.23%) |
Oct 03, 2017 | 2.561 | 2.817 | 2.511 | 2.817 | 1,589,698 | +0.28(+11.20%) |
Oct 02, 2017 | 2.540 | 2.630 | 2.492 | 2.533 | 1,090,191 | +0.02(+0.83%) |
Sep 29, 2017 | 2.526 | 2.596 | 2.526 | 2.513 | 666,919 | -0.07(-2.68%) |
Sep 28, 2017 | 2.630 | 2.665 | 2.575 | 2.582 | 909,765 | -0.05(-1.84%) |
Sep 27, 2017 | 2.713 | 2.713 | 2.623 | 2.630 | 1,140,892 | -0.06(-2.06%) |
Sep 26, 2017 | 2.748 | 2.748 | 2.637 | 2.686 | 1,193,437 | -0.07(-2.51%) |
Sep 25, 2017 | 2.789 | 2.810 | 2.713 | 2.755 | 931,278 | -0.05(-1.73%) |
Sep 22, 2017 | 2.755 | 2.838 | 2.755 | 2.803 | 709,545 | +0.06(+2.02%) |
Sep 21, 2017 | 2.831 | 2.907 | 2.741 | 2.748 | 849,073 | -0.08(-2.93%) |
Sep 20, 2017 | 2.782 | 2.951 | 2.741 | 2.831 | 1,020,091 | +0.08(+3.02%) |
Sep 19, 2017 | 2.789 | 2.796 | 2.714 | 2.748 | 469,158 | -0.06(-1.98%) |
Sep 18, 2017 | 2.789 | 2.866 | 2.762 | 2.803 | 980,846 | +0.01(+0.25%) |
Sep 15, 2017 | 2.748 | 2.814 | 2.741 | 2.796 | 621,843 | +0.04(+1.51%) |
Sep 14, 2017 | 2.713 | 2.762 | 2.692 | 2.755 | 618,550 | +0.04(+1.53%) |
Sep 13, 2017 | 2.720 | 2.762 | 2.672 | 2.713 | 695,395 | -0.01(-0.51%) |
Sep 12, 2017 | 2.810 | 2.817 | 2.699 | 2.727 | 876,407 | -0.05(-1.75%) |
Sep 11, 2017 | 2.782 | 2.893 | 2.734 | 2.776 | 1,182,975 | -0.01(-0.25%) |
Sep 08, 2017 | 2.755 | 2.799 | 2.630 | 2.782 | 1,480,360 | +0.08(+3.08%) |
Sep 07, 2017 | 2.686 | 2.741 | 2.644 | 2.699 | 841,704 | -0.01(-0.26%) |
Sep 06, 2017 | 2.769 | 2.796 | 2.679 | 2.706 | 806,666 | +0.01(+0.26%) |
Sep 05, 2017 | 2.810 | 2.817 | 2.679 | 2.699 | 711,522 | -0.11(-3.94%) |