Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.680 | 2.720 | 2.610 | 2.700 | 3,027,811 | +0.01(+0.37%) |
Nov 29, 2017 | 2.730 | 2.750 | 2.610 | 2.690 | 191,518 | -0.08(-2.89%) |
Nov 28, 2017 | 2.680 | 2.780 | 2.680 | 2.770 | 186,176 | +0.04(+1.47%) |
Nov 27, 2017 | 2.780 | 2.780 | 2.640 | 2.730 | 204,551 | -0.07(-2.50%) |
Nov 24, 2017 | 2.810 | 2.810 | 2.720 | 2.800 | 98,422 | +0.04(+1.45%) |
Nov 23, 2017 | 2.720 | 2.840 | 2.720 | 2.760 | 206,278 | +0.03(+1.10%) |
Nov 22, 2017 | 2.770 | 2.820 | 2.710 | 2.730 | 238,947 | -0.03(-1.09%) |
Nov 21, 2017 | 2.720 | 2.790 | 2.700 | 2.760 | 345,215 | +0.05(+1.85%) |
Nov 20, 2017 | 2.670 | 2.720 | 2.620 | 2.710 | 215,752 | +0.05(+1.88%) |
Nov 17, 2017 | 2.550 | 2.700 | 2.540 | 2.660 | 373,362 | +0.14(+5.56%) |
Nov 16, 2017 | 2.540 | 2.620 | 2.505 | 2.520 | 280,470 | -0.01(-0.40%) |
Nov 15, 2017 | 2.620 | 2.630 | 2.500 | 2.530 | 456,700 | -0.09(-3.44%) |
Nov 14, 2017 | 2.780 | 2.830 | 2.610 | 2.620 | 283,646 | -0.17(-6.09%) |
Nov 13, 2017 | 2.700 | 2.860 | 2.700 | 2.790 | 196,057 | +0.03(+1.09%) |
Nov 10, 2017 | 2.800 | 2.850 | 2.760 | 2.760 | 124,750 | -0.05(-1.78%) |
Nov 09, 2017 | 2.820 | 2.870 | 2.765 | 2.810 | 584,458 | -0.04(-1.40%) |
Nov 08, 2017 | 2.820 | 2.890 | 2.820 | 2.850 | 329,578 | +0.02(+0.71%) |
Nov 07, 2017 | 2.720 | 2.840 | 2.720 | 2.830 | 334,460 | +0.04(+1.43%) |
Nov 06, 2017 | 2.790 | 2.870 | 2.750 | 2.790 | 326,539 | +0.02(+0.72%) |
Nov 03, 2017 | 2.830 | 2.830 | 2.690 | 2.770 | 144,322 | -0.06(-2.12%) |
Nov 02, 2017 | 2.800 | 2.890 | 2.800 | 2.830 | 220,306 | -0.02(-0.70%) |
Nov 01, 2017 | 2.860 | 2.910 | 2.800 | 2.850 | 267,993 | +0.02(+0.71%) |
Oct 31, 2017 | 2.720 | 2.890 | 2.650 | 2.830 | 414,115 | +0.10(+3.66%) |
Oct 30, 2017 | 2.700 | 2.850 | 2.660 | 2.730 | 610,058 | +0.00(+0.00%) |
Oct 27, 2017 | 2.740 | 2.740 | 2.080 | 2.730 | 1,025,254 | -0.10(-3.53%) |
Oct 26, 2017 | 2.890 | 2.900 | 2.780 | 2.830 | 239,688 | -0.05(-1.74%) |
Oct 25, 2017 | 2.910 | 2.950 | 2.840 | 2.880 | 410,799 | -0.04(-1.37%) |
Oct 24, 2017 | 2.840 | 2.950 | 2.790 | 2.920 | 484,260 | +0.12(+4.29%) |
Oct 23, 2017 | 2.820 | 2.850 | 2.710 | 2.800 | 228,744 | -0.01(-0.36%) |
Oct 20, 2017 | 2.800 | 2.880 | 2.800 | 2.810 | 277,235 | +0.02(+0.72%) |
Oct 19, 2017 | 2.720 | 2.815 | 2.670 | 2.790 | 254,798 | +0.04(+1.45%) |
Oct 18, 2017 | 2.760 | 2.840 | 2.740 | 2.750 | 202,213 | -0.03(-1.08%) |
Oct 17, 2017 | 2.820 | 2.820 | 2.690 | 2.780 | 174,850 | -0.08(-2.80%) |
Oct 16, 2017 | 2.890 | 2.930 | 2.820 | 2.860 | 287,168 | +0.03(+1.06%) |
Oct 13, 2017 | 2.860 | 2.880 | 2.760 | 2.830 | 416,756 | -0.01(-0.35%) |
Oct 12, 2017 | 2.860 | 2.900 | 2.790 | 2.840 | 271,841 | -0.03(-1.05%) |
Oct 11, 2017 | 2.940 | 2.950 | 2.810 | 2.870 | 411,598 | -0.05(-1.71%) |
Oct 10, 2017 | 2.910 | 2.960 | 2.860 | 2.920 | 383,548 | +0.07(+2.46%) |
Oct 06, 2017 | 2.720 | 2.890 | 2.660 | 2.850 | 661,242 | +0.10(+3.64%) |
Oct 05, 2017 | 2.710 | 2.880 | 2.650 | 2.750 | 825,690 | +0.09(+3.38%) |
Oct 04, 2017 | 2.600 | 2.800 | 2.600 | 2.660 | 674,031 | +0.04(+1.53%) |
Oct 03, 2017 | 2.410 | 2.630 | 2.370 | 2.620 | 590,510 | +0.23(+9.62%) |
Oct 02, 2017 | 2.340 | 2.420 | 2.330 | 2.390 | 391,882 | +0.05(+2.14%) |
Sep 29, 2017 | 2.330 | 2.350 | 2.270 | 2.340 | 361,120 | +0.01(+0.43%) |
Sep 28, 2017 | 2.230 | 2.350 | 2.160 | 2.330 | 346,205 | +0.11(+4.95%) |
Sep 27, 2017 | 2.170 | 2.260 | 2.150 | 2.220 | 263,367 | +0.07(+3.26%) |
Sep 26, 2017 | 2.150 | 2.210 | 2.100 | 2.150 | 161,270 | +0.03(+1.42%) |
Sep 25, 2017 | 2.260 | 2.290 | 2.120 | 2.120 | 375,668 | -0.12(-5.36%) |
Sep 22, 2017 | 2.250 | 2.270 | 2.190 | 2.240 | 130,610 | +0.01(+0.45%) |
Sep 21, 2017 | 2.280 | 2.280 | 2.190 | 2.230 | 275,956 | -0.09(-3.88%) |
Sep 20, 2017 | 2.180 | 2.340 | 2.060 | 2.320 | 882,921 | +0.16(+7.41%) |
Sep 19, 2017 | 2.300 | 2.310 | 2.150 | 2.160 | 603,828 | -0.12(-5.26%) |
Sep 18, 2017 | 2.270 | 2.300 | 2.250 | 2.280 | 96,572 | -0.02(-0.87%) |
Sep 15, 2017 | 2.280 | 2.310 | 2.250 | 2.300 | 646,841 | -0.01(-0.43%) |
Sep 14, 2017 | 2.320 | 2.360 | 2.190 | 2.310 | 474,998 | -0.02(-0.86%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.300 | 2.330 | 517,004 | -0.15(-6.05%) |
Sep 12, 2017 | 2.420 | 2.490 | 2.400 | 2.480 | 599,937 | +0.03(+1.22%) |
Sep 11, 2017 | 2.360 | 2.480 | 2.360 | 2.450 | 483,213 | +0.10(+4.26%) |
Sep 08, 2017 | 2.280 | 2.360 | 2.230 | 2.350 | 543,355 | -0.05(-2.08%) |
Sep 07, 2017 | 2.430 | 2.470 | 2.350 | 2.400 | 406,959 | -0.02(-0.83%) |
Sep 06, 2017 | 2.380 | 2.470 | 2.300 | 2.420 | 420,515 | +0.02(+0.83%) |
Sep 05, 2017 | 2.470 | 2.500 | 2.110 | 2.400 | 895,082 | -0.07(-2.83%) |