Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.253 | 2.325 | 2.230 | 2.322 | 193,619 | +0.07(+3.19%) |
Nov 29, 2017 | 2.247 | 2.278 | 2.220 | 2.250 | 54,493 | +0.00(+0.00%) |
Nov 28, 2017 | 2.292 | 2.318 | 2.227 | 2.250 | 89,149 | -0.04(-1.71%) |
Nov 27, 2017 | 2.253 | 2.302 | 2.240 | 2.289 | 69,236 | +0.03(+1.45%) |
Nov 24, 2017 | 2.221 | 2.256 | 2.221 | 2.256 | 30,680 | +0.00(+0.00%) |
Nov 22, 2017 | 2.292 | 2.305 | 2.253 | 2.256 | 71,650 | -0.04(-1.57%) |
Nov 21, 2017 | 2.250 | 2.318 | 2.250 | 2.292 | 79,897 | +0.05(+2.03%) |
Nov 20, 2017 | 2.286 | 2.292 | 2.208 | 2.247 | 90,282 | -0.07(-3.10%) |
Nov 17, 2017 | 2.201 | 2.400 | 2.201 | 2.318 | 719,332 | +0.10(+4.41%) |
Nov 16, 2017 | 2.165 | 2.335 | 2.165 | 2.220 | 629,271 | +0.07(+3.19%) |
Nov 15, 2017 | 2.233 | 2.250 | 2.136 | 2.152 | 326,482 | -0.10(-4.49%) |
Nov 14, 2017 | 2.286 | 2.315 | 2.233 | 2.253 | 208,919 | -0.02(-0.93%) |
Nov 13, 2017 | 2.305 | 2.305 | 2.175 | 2.274 | 847,936 | +0.00(+0.22%) |
Nov 10, 2017 | 2.282 | 2.292 | 2.195 | 2.269 | 513,006 | -0.04(-1.56%) |
Nov 09, 2017 | 1.976 | 2.348 | 1.927 | 2.305 | 1,580,339 | -0.27(-10.63%) |
Nov 08, 2017 | 2.651 | 2.651 | 2.459 | 2.580 | 342,514 | -0.08(-2.83%) |
Nov 07, 2017 | 2.664 | 2.671 | 2.602 | 2.655 | 40,042 | -0.01(-0.49%) |
Nov 06, 2017 | 2.678 | 2.678 | 2.659 | 2.668 | 21,339 | +0.00(+0.00%) |
Nov 03, 2017 | 2.671 | 2.697 | 2.655 | 2.668 | 108,620 | -0.03(-0.97%) |
Nov 02, 2017 | 2.651 | 2.694 | 2.642 | 2.694 | 53,158 | +0.04(+1.48%) |
Nov 01, 2017 | 2.720 | 2.740 | 2.625 | 2.655 | 140,127 | -0.06(-2.05%) |
Oct 31, 2017 | 2.710 | 2.766 | 2.700 | 2.710 | 129,218 | -0.00(-0.12%) |
Oct 30, 2017 | 2.723 | 2.751 | 2.686 | 2.713 | 119,042 | -0.01(-0.48%) |
Oct 27, 2017 | 2.645 | 2.727 | 2.645 | 2.727 | 145,633 | +0.08(+3.09%) |
Oct 26, 2017 | 2.658 | 2.658 | 2.586 | 2.645 | 132,137 | -0.03(-1.22%) |
Oct 25, 2017 | 2.694 | 2.694 | 2.645 | 2.678 | 115,694 | -0.01(-0.24%) |
Oct 24, 2017 | 2.661 | 2.704 | 2.619 | 2.684 | 72,427 | +0.02(+0.74%) |
Oct 23, 2017 | 2.723 | 2.723 | 2.632 | 2.664 | 112,574 | -0.08(-2.86%) |
Oct 20, 2017 | 2.756 | 2.805 | 2.678 | 2.743 | 146,491 | -0.00(-0.00%) |
Oct 19, 2017 | 2.730 | 2.808 | 2.694 | 2.743 | 120,652 | +0.01(+0.24%) |
Oct 18, 2017 | 2.694 | 2.753 | 2.691 | 2.736 | 60,407 | +0.06(+2.07%) |
Oct 17, 2017 | 2.684 | 2.694 | 2.645 | 2.681 | 68,789 | +0.00(+0.00%) |
Oct 16, 2017 | 2.776 | 2.785 | 2.671 | 2.681 | 109,796 | -0.08(-2.73%) |
Oct 13, 2017 | 2.776 | 2.792 | 2.743 | 2.756 | 128,397 | -0.01(-0.35%) |
Oct 12, 2017 | 2.687 | 2.789 | 2.687 | 2.766 | 110,935 | +0.07(+2.54%) |
Oct 11, 2017 | 2.720 | 2.776 | 2.687 | 2.697 | 128,695 | -0.02(-0.72%) |
Oct 10, 2017 | 2.707 | 2.776 | 2.664 | 2.717 | 166,725 | +0.05(+1.71%) |
Oct 09, 2017 | 2.694 | 2.772 | 2.658 | 2.671 | 162,030 | +0.01(+0.25%) |
Oct 06, 2017 | 2.700 | 2.860 | 2.625 | 2.664 | 286,477 | -0.01(-0.37%) |
Oct 05, 2017 | 2.847 | 2.860 | 2.674 | 2.674 | 547,450 | -0.17(-6.08%) |
Oct 04, 2017 | 2.847 | 2.874 | 2.811 | 2.847 | 74,415 | +0.01(+0.23%) |
Oct 03, 2017 | 2.864 | 2.900 | 2.821 | 2.841 | 162,887 | +0.01(+0.23%) |
Oct 02, 2017 | 2.743 | 2.873 | 2.733 | 2.834 | 266,926 | +0.11(+3.95%) |
Sep 29, 2017 | 2.687 | 2.736 | 2.661 | 2.727 | 145,918 | +0.03(+1.09%) |
Sep 28, 2017 | 2.485 | 2.723 | 2.354 | 2.697 | 104,550 | -0.01(-0.36%) |
Sep 27, 2017 | 2.694 | 2.734 | 2.651 | 2.707 | 95,460 | +0.04(+1.34%) |
Sep 26, 2017 | 2.645 | 2.704 | 2.645 | 2.671 | 37,968 | +0.03(+1.11%) |
Sep 25, 2017 | 2.687 | 2.717 | 2.635 | 2.642 | 172,249 | -0.08(-2.76%) |
Sep 22, 2017 | 2.658 | 2.727 | 2.638 | 2.717 | 271,220 | +0.08(+2.97%) |
Sep 21, 2017 | 2.635 | 2.658 | 2.616 | 2.638 | 233,177 | +0.01(+0.25%) |
Sep 20, 2017 | 2.632 | 2.645 | 2.619 | 2.632 | 58,484 | +0.01(+0.25%) |
Sep 19, 2017 | 2.645 | 2.645 | 2.612 | 2.625 | 114,527 | -0.02(-0.74%) |
Sep 18, 2017 | 2.642 | 2.645 | 2.612 | 2.645 | 184,459 | +0.00(+0.00%) |
Sep 15, 2017 | 2.645 | 2.645 | 2.625 | 2.645 | 181,832 | -0.00(-0.12%) |
Sep 14, 2017 | 2.596 | 2.651 | 2.589 | 2.648 | 131,123 | +0.06(+2.14%) |
Sep 13, 2017 | 2.580 | 2.629 | 2.573 | 2.593 | 284,404 | +0.02(+0.63%) |
Sep 12, 2017 | 2.544 | 2.619 | 2.527 | 2.576 | 135,913 | +0.05(+1.94%) |
Sep 11, 2017 | 2.459 | 2.547 | 2.459 | 2.527 | 125,461 | +0.08(+3.34%) |
Sep 08, 2017 | 2.563 | 2.580 | 2.436 | 2.446 | 115,970 | -0.11(-4.22%) |
Sep 07, 2017 | 2.612 | 2.547 | 2.553 | 111,652 | +0.00(+0.13%) | |
Sep 06, 2017 | 2.544 | 2.570 | 2.531 | 2.550 | 52,714 | +0.03(+1.03%) |
Sep 05, 2017 | 2.567 | 2.586 | 2.514 | 2.524 | 81,351 | -0.06(-2.28%) |