Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.540 | 2.540 | 2.470 | 2.470 | 10,077 | -0.07(-2.79%) |
Nov 29, 2017 | 2.560 | 2.570 | 2.540 | 2.541 | 22,553 | -0.09(-3.38%) |
Nov 28, 2017 | 2.630 | 2.630 | 2.630 | 2.630 | 500 | -0.02(-0.76%) |
Nov 27, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,800 | -0.01(-0.49%) |
Nov 24, 2017 | 2.600 | 2.671 | 2.600 | 2.663 | 1,650 | +0.03(+1.16%) |
Nov 22, 2017 | 2.630 | 2.640 | 2.630 | 2.632 | 3,900 | -0.00(-0.08%) |
Nov 20, 2017 | 2.635 | 2.635 | 2.635 | 0 | +0.01(+0.56%) | |
Nov 17, 2017 | 2.420 | 2.660 | 2.420 | 2.620 | 32,630 | +0.11(+4.38%) |
Nov 16, 2017 | 2.440 | 2.510 | 2.440 | 2.510 | 36,138 | -0.01(-0.24%) |
Nov 15, 2017 | 2.547 | 2.547 | 2.516 | 2.516 | 1,300 | -0.06(-2.48%) |
Nov 14, 2017 | 2.632 | 2.632 | 2.580 | 2.580 | 84,260 | -0.08(-3.01%) |
Nov 13, 2017 | 2.646 | 2.660 | 2.642 | 2.660 | 17,600 | +0.00(+0.00%) |
Nov 10, 2017 | 2.675 | 2.679 | 2.650 | 2.660 | 21,550 | -0.01(-0.34%) |
Nov 09, 2017 | 2.630 | 2.669 | 2.630 | 2.669 | 4,700 | +0.06(+2.26%) |
Nov 08, 2017 | 2.620 | 2.669 | 2.588 | 2.610 | 11,300 | -0.03(-0.99%) |
Nov 07, 2017 | 2.610 | 2.660 | 2.610 | 2.636 | 5,250 | +0.02(+0.61%) |
Nov 06, 2017 | 2.539 | 2.640 | 2.535 | 2.620 | 7,624 | +0.10(+3.97%) |
Nov 03, 2017 | 2.511 | 2.534 | 2.510 | 2.520 | 4,744 | +0.01(+0.41%) |
Nov 02, 2017 | 2.580 | 2.580 | 2.510 | 2.510 | 3,565 | -0.07(-2.72%) |
Nov 01, 2017 | 2.530 | 2.580 | 2.530 | 2.580 | 400 | +0.11(+4.62%) |
Oct 31, 2017 | 2.482 | 2.500 | 2.470 | 2.466 | 21,678 | -0.02(-0.96%) |
Oct 30, 2017 | 2.463 | 2.490 | 2.463 | 2.490 | 8,150 | +0.05(+2.05%) |
Oct 27, 2017 | 2.440 | 2.440 | 2.440 | 2.440 | 5,250 | -0.00(-0.19%) |
Oct 26, 2017 | 2.446 | 2.470 | 2.445 | 2.445 | 23,100 | -0.04(-1.42%) |
Oct 25, 2017 | 2.520 | 2.520 | 2.480 | 2.480 | 10,950 | -0.04(-1.59%) |
Oct 24, 2017 | 2.584 | 2.584 | 2.520 | 2.520 | 27,354 | -0.14(-5.35%) |
Oct 23, 2017 | 2.611 | 2.670 | 2.611 | 2.663 | 44,700 | +0.01(+0.47%) |
Oct 20, 2017 | 2.640 | 2.650 | 2.640 | 2.650 | 2,400 | +0.01(+0.38%) |
Oct 19, 2017 | 2.610 | 2.640 | 2.600 | 2.640 | 9,500 | +0.02(+0.58%) |
Oct 18, 2017 | 2.598 | 2.625 | 2.598 | 2.625 | 9,275 | -0.02(-0.58%) |
Oct 17, 2017 | 2.627 | 2.664 | 2.610 | 2.640 | 333,390 | +0.04(+1.38%) |
Oct 16, 2017 | 2.730 | 2.730 | 2.600 | 2.604 | 18,050 | -0.14(-5.13%) |
Oct 13, 2017 | 2.744 | 2.750 | 2.707 | 2.745 | 5,275 | -0.00(-0.17%) |
Oct 12, 2017 | 2.769 | 2.769 | 2.750 | 2.750 | 6,110 | +0.05(+1.98%) |
Oct 11, 2017 | 2.730 | 2.730 | 2.640 | 2.696 | 41,175 | -0.05(-1.76%) |
Oct 10, 2017 | 2.780 | 2.780 | 2.745 | 2.745 | 7,200 | -0.04(-1.26%) |
Oct 09, 2017 | 2.680 | 2.790 | 2.680 | 2.780 | 5,600 | +0.03(+1.11%) |
Oct 06, 2017 | 2.763 | 2.763 | 2.737 | 2.750 | 2,300 | +0.05(+1.74%) |
Oct 05, 2017 | 2.703 | 2.703 | 2.703 | 2.703 | 100 | -0.04(-1.57%) |
Oct 04, 2017 | 2.759 | 2.759 | 2.740 | 2.746 | 3,200 | +0.01(+0.21%) |
Oct 03, 2017 | 2.690 | 2.740 | 2.690 | 2.740 | 1,215 | +0.07(+2.47%) |
Oct 02, 2017 | 2.640 | 2.710 | 2.630 | 2.674 | 91,726 | +0.02(+0.91%) |
Sep 29, 2017 | 2.680 | 2.680 | 2.650 | 2.650 | 5,800 | -0.01(-0.28%) |
Sep 28, 2017 | 2.660 | 2.670 | 2.636 | 2.657 | 3,957 | +0.00(+0.01%) |
Sep 27, 2017 | 2.738 | 2.754 | 2.657 | 2.657 | 10,800 | -0.10(-3.72%) |
Sep 26, 2017 | 2.790 | 2.800 | 2.747 | 2.760 | 15,532 | -0.06(-2.13%) |
Sep 25, 2017 | 2.782 | 2.821 | 2.780 | 2.820 | 11,477 | +0.05(+1.72%) |
Sep 22, 2017 | 2.808 | 2.809 | 2.772 | 2.772 | 5,931 | -0.00(-0.15%) |
Sep 21, 2017 | 2.640 | 2.777 | 2.640 | 2.777 | 5,800 | +0.12(+4.61%) |
Sep 20, 2017 | 2.784 | 2.801 | 2.650 | 2.654 | 19,343 | -0.15(-5.47%) |
Sep 19, 2017 | 2.845 | 2.854 | 2.770 | 2.808 | 16,100 | +0.04(+1.38%) |
Sep 18, 2017 | 2.680 | 2.770 | 2.651 | 2.770 | 104,700 | +0.15(+5.73%) |
Sep 15, 2017 | 2.626 | 2.626 | 2.571 | 2.620 | 6,228 | -0.01(-0.34%) |
Sep 14, 2017 | 2.652 | 2.670 | 2.624 | 2.629 | 16,050 | -0.04(-1.61%) |
Sep 13, 2017 | 2.760 | 2.760 | 2.660 | 2.672 | 26,550 | -0.09(-3.19%) |
Sep 12, 2017 | 2.769 | 2.770 | 2.760 | 2.760 | 4,625 | +0.00(+0.00%) |
Sep 11, 2017 | 2.759 | 2.810 | 2.745 | 2.760 | 16,960 | -0.01(-0.52%) |
Sep 08, 2017 | 2.812 | 2.812 | 2.760 | 2.775 | 23,250 | -0.06(-1.96%) |
Sep 07, 2017 | 2.840 | 2.870 | 2.808 | 2.830 | 16,700 | -0.04(-1.40%) |
Sep 06, 2017 | 2.883 | 2.883 | 2.850 | 2.870 | 3,750 | +0.01(+0.28%) |
Sep 05, 2017 | 2.915 | 2.915 | 2.862 | 2.862 | 30,862 | +0.00(+0.11%) |