Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.368 | 2.462 | 2.368 | 2.462 | 138,846 | +0.08(+3.45%) |
Nov 29, 2017 | 2.340 | 2.401 | 2.339 | 2.380 | 26,320 | -0.02(-0.85%) |
Nov 28, 2017 | 2.376 | 2.442 | 2.333 | 2.401 | 32,329 | -0.03(-1.18%) |
Nov 27, 2017 | 2.380 | 2.484 | 2.340 | 2.429 | 223,643 | +0.02(+0.85%) |
Nov 24, 2017 | 2.352 | 2.467 | 2.352 | 2.409 | 124,198 | +0.01(+0.52%) |
Nov 22, 2017 | 2.331 | 2.401 | 2.327 | 2.397 | 65,794 | +0.09(+3.73%) |
Nov 21, 2017 | 2.319 | 2.327 | 2.270 | 2.310 | 14,511 | -0.02(-0.71%) |
Nov 20, 2017 | 2.319 | 2.327 | 2.273 | 2.327 | 35,619 | +0.02(+1.07%) |
Nov 17, 2017 | 2.245 | 2.302 | 2.241 | 2.302 | 36,245 | +0.05(+2.19%) |
Nov 16, 2017 | 2.314 | 2.314 | 2.241 | 2.253 | 43,719 | -0.04(-1.61%) |
Nov 15, 2017 | 2.273 | 2.339 | 2.253 | 2.290 | 102,854 | -0.10(-4.12%) |
Nov 14, 2017 | 2.323 | 2.388 | 2.257 | 2.388 | 213,825 | +0.08(+3.37%) |
Nov 13, 2017 | 2.421 | 2.421 | 2.306 | 2.310 | 87,321 | -0.11(-4.58%) |
Nov 10, 2017 | 2.392 | 2.421 | 2.380 | 2.421 | 36,750 | +0.02(+0.85%) |
Nov 09, 2017 | 2.359 | 2.409 | 2.319 | 2.401 | 41,323 | +0.01(+0.34%) |
Nov 08, 2017 | 2.425 | 2.442 | 2.327 | 2.392 | 49,363 | -0.03(-1.35%) |
Nov 07, 2017 | 2.408 | 2.454 | 2.381 | 2.425 | 41,833 | +0.02(+1.03%) |
Nov 06, 2017 | 2.339 | 2.416 | 2.290 | 2.401 | 87,806 | +0.04(+1.56%) |
Nov 03, 2017 | 2.298 | 2.380 | 2.288 | 2.364 | 73,029 | +0.01(+0.52%) |
Nov 02, 2017 | 2.379 | 2.409 | 2.327 | 2.351 | 20,510 | -0.08(-3.21%) |
Nov 01, 2017 | 2.437 | 2.437 | 2.331 | 2.429 | 72,854 | +0.01(+0.51%) |
Oct 31, 2017 | 2.351 | 2.438 | 2.303 | 2.417 | 74,557 | +0.05(+1.90%) |
Oct 30, 2017 | 2.290 | 2.388 | 2.290 | 2.372 | 102,815 | +0.08(+3.58%) |
Oct 27, 2017 | 2.212 | 2.310 | 2.199 | 2.290 | 81,699 | +0.05(+2.20%) |
Oct 26, 2017 | 2.314 | 2.314 | 2.179 | 2.241 | 228,531 | -0.07(-3.02%) |
Oct 25, 2017 | 2.257 | 2.360 | 2.241 | 2.310 | 121,405 | +0.07(+3.30%) |
Oct 24, 2017 | 2.179 | 2.294 | 2.159 | 2.236 | 185,913 | +0.05(+2.06%) |
Oct 23, 2017 | 2.167 | 2.212 | 2.134 | 2.191 | 112,479 | +0.05(+2.10%) |
Oct 20, 2017 | 2.154 | 2.167 | 2.113 | 2.146 | 63,918 | -0.01(-0.64%) |
Oct 19, 2017 | 2.175 | 2.200 | 2.160 | 2.160 | 11,784 | -0.04(-1.79%) |
Oct 18, 2017 | 2.241 | 2.273 | 2.156 | 2.200 | 44,084 | -0.05(-2.37%) |
Oct 17, 2017 | 2.253 | 2.273 | 2.181 | 2.253 | 80,169 | +0.02(+0.92%) |
Oct 16, 2017 | 2.224 | 2.274 | 2.195 | 2.232 | 107,050 | +0.00(+0.18%) |
Oct 13, 2017 | 2.224 | 2.256 | 2.216 | 2.228 | 63,974 | +0.02(+0.84%) |
Oct 12, 2017 | 2.286 | 2.286 | 2.150 | 2.210 | 78,430 | -0.10(-4.51%) |
Oct 11, 2017 | 2.342 | 2.342 | 2.250 | 2.314 | 159,401 | -0.02(-1.05%) |
Oct 10, 2017 | 2.366 | 2.398 | 2.310 | 2.339 | 137,297 | +0.01(+0.37%) |
Oct 09, 2017 | 2.362 | 2.395 | 2.330 | 2.330 | 50,316 | -0.01(-0.51%) |
Oct 06, 2017 | 2.390 | 2.390 | 2.306 | 2.342 | 127,861 | -0.04(-1.68%) |
Oct 05, 2017 | 2.374 | 2.461 | 2.374 | 2.382 | 142,131 | +0.02(+0.68%) |
Oct 04, 2017 | 2.442 | 2.446 | 2.286 | 2.366 | 465,631 | -0.14(-5.60%) |
Oct 03, 2017 | 2.483 | 2.570 | 2.458 | 2.507 | 319,839 | +0.06(+2.29%) |
Oct 02, 2017 | 2.350 | 2.507 | 2.333 | 2.450 | 638,895 | +0.14(+6.26%) |
Sep 29, 2017 | 2.282 | 2.306 | 2.262 | 2.306 | 91,951 | +0.06(+2.50%) |
Sep 28, 2017 | 2.258 | 2.262 | 2.134 | 2.250 | 83,761 | +0.02(+0.90%) |
Sep 27, 2017 | 2.198 | 2.266 | 2.198 | 2.230 | 91,463 | +0.03(+1.46%) |
Sep 26, 2017 | 2.174 | 2.246 | 2.154 | 2.198 | 73,064 | +0.03(+1.48%) |
Sep 25, 2017 | 2.226 | 2.242 | 2.154 | 2.166 | 78,425 | -0.04(-1.82%) |
Sep 22, 2017 | 2.178 | 2.218 | 2.114 | 2.206 | 64,367 | +0.02(+0.92%) |
Sep 21, 2017 | 2.166 | 2.202 | 2.146 | 2.186 | 56,173 | -0.00(-0.18%) |
Sep 20, 2017 | 2.162 | 2.206 | 2.127 | 2.190 | 168,995 | +0.08(+4.00%) |
Sep 19, 2017 | 2.106 | 2.174 | 2.094 | 2.106 | 121,049 | +0.00(+0.19%) |
Sep 18, 2017 | 2.086 | 2.102 | 2.065 | 2.102 | 26,028 | +0.04(+1.75%) |
Sep 15, 2017 | 2.073 | 2.098 | 2.040 | 2.065 | 24,659 | -0.01(-0.58%) |
Sep 14, 2017 | 2.065 | 2.104 | 2.062 | 2.077 | 90,595 | +0.03(+1.57%) |
Sep 13, 2017 | 2.053 | 2.086 | 2.045 | 2.045 | 60,357 | +0.00(+0.00%) |
Sep 12, 2017 | 2.063 | 2.069 | 2.041 | 2.045 | 30,372 | +0.00(+0.00%) |
Sep 11, 2017 | 2.033 | 2.069 | 2.029 | 2.045 | 84,990 | +0.04(+2.20%) |
Sep 08, 2017 | 2.005 | 2.057 | 2.001 | 2.001 | 71,568 | -0.02(-0.99%) |
Sep 07, 2017 | 2.013 | 2.045 | 1.981 | 2.021 | 38,313 | -0.00(-0.20%) |
Sep 06, 2017 | 2.061 | 2.025 | 2.025 | 32,788 | +0.01(+0.40%) | |
Sep 05, 2017 | 2.005 | 2.053 | 2.005 | 2.017 | 31,392 | +0.02(+0.80%) |