Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.850 | 2.050 | 1.750 | 1.755 | 42,854 | -0.10(-5.19%) |
Nov 29, 2017 | 1.870 | 2.001 | 1.750 | 1.851 | 174,229 | +0.03(+1.70%) |
Nov 28, 2017 | 1.800 | 1.830 | 1.750 | 1.820 | 14,559 | +0.03(+1.68%) |
Nov 27, 2017 | 1.790 | 1.820 | 1.750 | 1.790 | 14,447 | -0.03(-1.65%) |
Nov 24, 2017 | 1.810 | 1.840 | 1.790 | 1.820 | 8,541 | -0.01(-0.55%) |
Nov 22, 2017 | 2.000 | 2.000 | 1.750 | 1.830 | 69,266 | -0.07(-3.68%) |
Nov 21, 2017 | 2.190 | 2.190 | 1.860 | 1.900 | 68,161 | -0.10(-5.00%) |
Nov 20, 2017 | 1.720 | 2.140 | 1.650 | 2.000 | 331,555 | +0.02(+1.01%) |
Nov 17, 2017 | 2.440 | 2.440 | 1.810 | 1.980 | 191,878 | -0.48(-19.52%) |
Nov 16, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 14,585 | -0.06(-2.38%) |
Nov 15, 2017 | 2.700 | 2.720 | 2.500 | 2.520 | 77,890 | -0.17(-6.32%) |
Nov 14, 2017 | 2.410 | 2.700 | 2.410 | 2.690 | 90,500 | +0.00(+0.00%) |
Nov 13, 2017 | 2.300 | 2.690 | 2.280 | 2.690 | 93,680 | +0.43(+19.03%) |
Nov 10, 2017 | 2.235 | 2.260 | 2.235 | 2.260 | 11,464 | +0.00(+0.00%) |
Nov 09, 2017 | 2.260 | 2.260 | 2.229 | 2.260 | 3,799 | +0.01(+0.44%) |
Nov 08, 2017 | 2.260 | 2.260 | 2.220 | 2.250 | 6,429 | +0.06(+2.58%) |
Nov 07, 2017 | 2.300 | 2.300 | 2.193 | 2.193 | 8,316 | -0.10(-4.22%) |
Nov 06, 2017 | 2.210 | 2.300 | 2.130 | 2.290 | 36,805 | +0.14(+6.51%) |
Nov 03, 2017 | 2.160 | 2.210 | 2.150 | 2.150 | 8,713 | +0.01(+0.43%) |
Nov 02, 2017 | 2.200 | 2.200 | 2.120 | 2.141 | 22,727 | -0.07(-3.14%) |
Nov 01, 2017 | 2.300 | 2.300 | 2.180 | 2.210 | 9,573 | -0.01(-0.58%) |
Oct 31, 2017 | 2.240 | 2.270 | 2.170 | 2.223 | 19,178 | +0.05(+2.43%) |
Oct 30, 2017 | 2.060 | 2.300 | 2.020 | 2.170 | 32,806 | +0.06(+2.85%) |
Oct 27, 2017 | 2.050 | 2.300 | 2.010 | 2.110 | 89,705 | +0.13(+6.57%) |
Oct 26, 2017 | 1.830 | 2.090 | 1.830 | 1.980 | 89,198 | +0.09(+4.88%) |
Oct 25, 2017 | 1.987 | 1.995 | 1.760 | 1.888 | 32,923 | -0.08(-4.17%) |
Oct 24, 2017 | 1.791 | 2.400 | 1.791 | 1.970 | 371,970 | +0.19(+10.76%) |
Oct 23, 2017 | 1.755 | 1.810 | 1.730 | 1.778 | 22,784 | +0.04(+2.21%) |
Oct 20, 2017 | 1.780 | 1.780 | 1.736 | 1.740 | 4,710 | -0.06(-3.07%) |
Oct 19, 2017 | 1.780 | 1.795 | 1.780 | 1.795 | 1,799 | +0.02(+0.85%) |
Oct 18, 2017 | 1.780 | 1.790 | 1.780 | 1.780 | 6,527 | +0.00(+0.00%) |
Oct 17, 2017 | 1.800 | 1.800 | 1.780 | 1.780 | 4,040 | -0.00(-0.26%) |
Oct 16, 2017 | 1.785 | 1.785 | 1.785 | 1.785 | 1,915 | +0.00(+0.20%) |
Oct 13, 2017 | 1.800 | 1.800 | 1.750 | 1.781 | 2,317 | -0.01(-0.43%) |
Oct 12, 2017 | 1.800 | 1.800 | 1.750 | 1.789 | 5,022 | -0.01(-0.62%) |
Oct 11, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 527 | +0.01(+0.83%) |
Oct 09, 2017 | 1.785 | 1.785 | 1.785 | 96 | +0.09(+5.06%) | |
Oct 06, 2017 | 1.720 | 1.720 | 1.680 | 1.699 | 6,326 | -0.01(-0.64%) |
Oct 05, 2017 | 1.697 | 1.710 | 1.680 | 1.710 | 12,927 | +0.02(+1.18%) |
Oct 04, 2017 | 1.760 | 1.780 | 1.690 | 1.690 | 8,038 | -0.10(-5.59%) |
Oct 03, 2017 | 1.830 | 1.830 | 1.790 | 1.790 | 7,895 | -0.03(-1.61%) |
Oct 02, 2017 | 1.817 | 1.830 | 1.810 | 1.819 | 3,382 | -0.02(-1.13%) |
Sep 29, 2017 | 1.900 | 1.900 | 1.800 | 1.840 | 21,126 | +0.09(+5.08%) |
Sep 28, 2017 | 1.900 | 1.900 | 1.751 | 1.751 | 2,498 | -0.12(-6.66%) |
Sep 27, 2017 | 1.895 | 1.900 | 1.860 | 1.876 | 4,754 | -0.00(-0.22%) |
Sep 26, 2017 | 1.900 | 1.900 | 1.760 | 1.880 | 2,995 | -0.01(-0.60%) |
Sep 25, 2017 | 1.940 | 1.940 | 1.891 | 1.891 | 1,265 | +0.00(+0.07%) |
Sep 22, 2017 | 1.890 | 1.891 | 1.890 | 1.890 | 4,179 | -0.01(-0.53%) |
Sep 21, 2017 | 1.900 | 1.917 | 1.882 | 1.900 | 2,400 | +0.02(+1.06%) |
Sep 20, 2017 | 1.926 | 1.926 | 1.880 | 1.880 | 11,538 | -0.02(-0.82%) |
Sep 19, 2017 | 1.930 | 1.930 | 1.880 | 1.896 | 4,573 | +0.01(+0.30%) |
Sep 18, 2017 | 1.980 | 2.000 | 1.850 | 1.890 | 15,825 | -0.06(-3.08%) |
Sep 15, 2017 | 1.930 | 1.990 | 1.900 | 1.950 | 23,674 | +0.02(+1.04%) |
Sep 14, 2017 | 1.870 | 1.930 | 1.850 | 1.930 | 8,427 | +0.00(+0.05%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.751 | 1.929 | 4,666 | -0.03(-1.58%) |
Sep 12, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,190 | +0.00(+0.00%) |
Sep 11, 2017 | 2.010 | 2.050 | 1.920 | 1.960 | 34,334 | -0.04(-2.00%) |
Sep 08, 2017 | 1.930 | 2.007 | 1.880 | 2.000 | 26,155 | +0.05(+2.56%) |
Sep 07, 2017 | 1.850 | 1.990 | 1.850 | 1.950 | 18,497 | +0.07(+3.51%) |
Sep 06, 2017 | 1.990 | 1.997 | 1.884 | 1.884 | 26,351 | -0.05(-2.39%) |
Sep 05, 2017 | 1.950 | 1.950 | 1.900 | 1.930 | 3,071 | -0.04(-2.03%) |