Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.450 | 2.450 | 2.280 | 2.320 | 1,077,085 | -0.13(-5.31%) |
Nov 29, 2017 | 2.430 | 2.500 | 2.430 | 2.450 | 99,240 | +0.00(+0.00%) |
Nov 28, 2017 | 2.460 | 2.460 | 2.400 | 2.450 | 193,030 | -0.05(-2.00%) |
Nov 27, 2017 | 2.450 | 2.500 | 2.410 | 2.500 | 93,820 | -0.02(-0.79%) |
Nov 24, 2017 | 2.520 | 2.520 | 2.400 | 2.520 | 76,237 | +0.00(+0.00%) |
Nov 23, 2017 | 2.460 | 2.540 | 2.450 | 2.520 | 29,848 | +0.07(+2.86%) |
Nov 22, 2017 | 2.440 | 2.590 | 2.400 | 2.450 | 110,475 | +0.03(+1.24%) |
Nov 21, 2017 | 2.520 | 2.600 | 2.410 | 2.420 | 280,896 | -0.23(-8.68%) |
Nov 20, 2017 | 2.730 | 2.730 | 2.610 | 2.650 | 40,347 | -0.09(-3.28%) |
Nov 17, 2017 | 2.620 | 2.810 | 2.620 | 2.740 | 57,914 | +0.09(+3.40%) |
Nov 16, 2017 | 2.650 | 2.680 | 2.510 | 2.650 | 67,782 | +0.17(+6.85%) |
Nov 15, 2017 | 2.660 | 2.670 | 2.440 | 2.480 | 119,398 | -0.09(-3.50%) |
Nov 14, 2017 | 2.920 | 2.920 | 2.560 | 2.570 | 133,203 | -0.28(-9.82%) |
Nov 13, 2017 | 2.990 | 2.990 | 2.830 | 2.850 | 49,370 | -0.09(-3.06%) |
Nov 10, 2017 | 2.880 | 2.970 | 2.780 | 2.940 | 45,482 | +0.09(+3.16%) |
Nov 09, 2017 | 2.800 | 2.860 | 2.800 | 2.850 | 36,741 | +0.06(+2.15%) |
Nov 08, 2017 | 2.620 | 2.910 | 2.600 | 2.790 | 107,616 | +0.12(+4.49%) |
Nov 07, 2017 | 2.800 | 2.870 | 2.600 | 2.670 | 110,860 | -0.12(-4.30%) |
Nov 06, 2017 | 2.800 | 2.960 | 2.690 | 2.790 | 148,815 | +0.10(+3.72%) |
Nov 03, 2017 | 2.870 | 2.950 | 2.350 | 2.690 | 210,949 | -0.14(-4.95%) |
Nov 02, 2017 | 2.850 | 2.930 | 2.800 | 2.830 | 99,923 | -0.07(-2.41%) |
Nov 01, 2017 | 2.960 | 3.010 | 2.880 | 2.900 | 130,832 | -0.07(-2.36%) |
Oct 31, 2017 | 3.020 | 3.030 | 2.950 | 2.970 | 75,977 | -0.06(-1.98%) |
Oct 30, 2017 | 3.100 | 3.110 | 2.930 | 3.030 | 84,884 | -0.07(-2.26%) |
Oct 27, 2017 | 3.000 | 3.230 | 2.750 | 3.100 | 443,993 | +0.12(+4.03%) |
Oct 26, 2017 | 3.120 | 3.120 | 2.970 | 2.980 | 86,770 | -0.14(-4.49%) |
Oct 25, 2017 | 3.080 | 3.210 | 3.010 | 3.120 | 50,630 | +0.12(+4.00%) |
Oct 24, 2017 | 3.080 | 3.100 | 2.920 | 3.000 | 86,525 | +0.01(+0.33%) |
Oct 23, 2017 | 3.260 | 3.300 | 2.980 | 2.990 | 84,639 | -0.24(-7.43%) |
Oct 20, 2017 | 3.410 | 3.510 | 3.230 | 3.230 | 48,100 | -0.08(-2.42%) |
Oct 19, 2017 | 3.460 | 3.490 | 3.310 | 3.310 | 31,652 | -0.13(-3.78%) |
Oct 18, 2017 | 3.450 | 3.460 | 3.360 | 3.440 | 10,739 | +0.04(+1.18%) |
Oct 17, 2017 | 3.530 | 3.560 | 3.340 | 3.400 | 36,630 | -0.23(-6.34%) |
Oct 16, 2017 | 3.630 | 3.760 | 3.610 | 3.630 | 96,194 | +0.02(+0.55%) |
Oct 13, 2017 | 3.490 | 3.650 | 3.490 | 3.610 | 30,053 | +0.13(+3.74%) |
Oct 12, 2017 | 3.450 | 3.510 | 3.400 | 3.480 | 23,590 | +0.00(+0.00%) |
Oct 11, 2017 | 3.560 | 3.670 | 3.400 | 3.480 | 75,366 | -0.03(-0.85%) |
Oct 10, 2017 | 3.500 | 3.690 | 3.400 | 3.510 | 42,255 | +0.01(+0.29%) |
Oct 06, 2017 | 3.510 | 3.520 | 3.340 | 3.500 | 83,927 | -0.05(-1.41%) |
Oct 05, 2017 | 3.300 | 3.550 | 3.300 | 3.550 | 48,825 | +0.33(+10.25%) |
Oct 04, 2017 | 3.360 | 3.360 | 3.200 | 3.220 | 52,040 | -0.14(-4.17%) |
Oct 03, 2017 | 3.360 | 3.510 | 3.290 | 3.360 | 30,405 | -0.04(-1.18%) |
Oct 02, 2017 | 3.200 | 3.450 | 3.200 | 3.400 | 35,647 | +0.20(+6.25%) |
Sep 29, 2017 | 3.200 | 3.250 | 3.140 | 3.200 | 33,757 | +0.00(+0.00%) |
Sep 28, 2017 | 3.160 | 3.290 | 3.000 | 3.200 | 51,213 | +0.05(+1.59%) |
Sep 27, 2017 | 3.230 | 3.260 | 3.100 | 3.150 | 38,135 | -0.10(-3.08%) |
Sep 26, 2017 | 3.400 | 3.410 | 3.200 | 3.250 | 88,978 | -0.20(-5.80%) |
Sep 25, 2017 | 3.350 | 3.450 | 3.340 | 3.450 | 1,935 | +0.10(+2.99%) |
Sep 22, 2017 | 3.390 | 3.410 | 3.350 | 3.350 | 9,150 | +0.00(+0.00%) |
Sep 21, 2017 | 3.330 | 3.410 | 3.290 | 3.350 | 29,188 | +0.01(+0.30%) |
Sep 20, 2017 | 3.380 | 3.450 | 3.330 | 3.340 | 14,800 | -0.05(-1.47%) |
Sep 19, 2017 | 3.460 | 3.460 | 3.390 | 3.390 | 4,303 | -0.02(-0.59%) |
Sep 18, 2017 | 3.430 | 3.500 | 3.370 | 3.410 | 24,701 | +0.00(+0.00%) |
Sep 15, 2017 | 3.580 | 3.590 | 3.410 | 3.410 | 154,172 | -0.21(-5.80%) |
Sep 14, 2017 | 3.570 | 3.700 | 3.500 | 3.620 | 38,815 | +0.04(+1.12%) |
Sep 13, 2017 | 3.560 | 3.640 | 3.540 | 3.580 | 13,762 | -0.02(-0.56%) |
Sep 12, 2017 | 3.550 | 3.650 | 3.410 | 3.600 | 46,519 | +0.04(+1.12%) |
Sep 11, 2017 | 3.750 | 3.750 | 3.500 | 3.560 | 37,871 | -0.19(-5.07%) |
Sep 08, 2017 | 3.980 | 3.980 | 3.630 | 3.750 | 27,939 | -0.31(-7.64%) |
Sep 07, 2017 | 4.040 | 4.060 | 3.930 | 4.060 | 11,620 | +0.06(+1.50%) |
Sep 06, 2017 | 4.030 | 4.120 | 3.870 | 4.000 | 31,427 | -0.05(-1.23%) |
Sep 05, 2017 | 4.020 | 4.100 | 3.950 | 4.050 | 67,643 | +0.00(+0.00%) |