Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.550 | 2.660 | 2.500 | 2.600 | 320,094 | +0.10(+4.00%) |
Nov 29, 2017 | 2.500 | 2.700 | 2.475 | 2.500 | 253,386 | +0.00(+0.00%) |
Nov 28, 2017 | 2.700 | 2.700 | 2.450 | 2.500 | 524,567 | -0.15(-5.66%) |
Nov 27, 2017 | 2.650 | 2.750 | 2.600 | 2.650 | 175,607 | +0.00(+0.00%) |
Nov 24, 2017 | 2.600 | 2.745 | 2.500 | 2.650 | 203,812 | +0.00(+0.00%) |
Nov 22, 2017 | 2.650 | 2.750 | 2.600 | 2.650 | 210,715 | +0.00(+0.00%) |
Nov 21, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 249,461 | -0.05(-1.85%) |
Nov 20, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 237,299 | +0.00(+0.00%) |
Nov 17, 2017 | 2.600 | 2.800 | 2.600 | 2.700 | 429,142 | +0.15(+5.88%) |
Nov 16, 2017 | 2.750 | 2.800 | 2.400 | 2.550 | 965,692 | -0.20(-7.27%) |
Nov 15, 2017 | 2.850 | 2.875 | 2.700 | 2.750 | 169,748 | -0.10(-3.51%) |
Nov 14, 2017 | 2.800 | 2.875 | 2.750 | 2.850 | 204,655 | +0.05(+1.79%) |
Nov 13, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 214,821 | +0.05(+1.82%) |
Nov 10, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 261,423 | -0.05(-1.79%) |
Nov 09, 2017 | 2.900 | 2.900 | 2.750 | 2.800 | 249,413 | -0.10(-3.45%) |
Nov 08, 2017 | 2.800 | 2.950 | 2.750 | 2.900 | 670,448 | +0.05(+1.75%) |
Nov 07, 2017 | 2.850 | 2.900 | 2.760 | 2.850 | 305,109 | +0.05(+1.79%) |
Nov 06, 2017 | 3.100 | 3.125 | 2.750 | 2.800 | 1,173,281 | -0.30(-9.68%) |
Nov 03, 2017 | 3.050 | 3.200 | 3.000 | 3.100 | 367,060 | +0.00(+0.00%) |
Nov 02, 2017 | 3.150 | 3.400 | 2.800 | 3.100 | 550,998 | -0.05(-1.59%) |
Nov 01, 2017 | 3.200 | 3.200 | 2.950 | 3.150 | 521,548 | +0.05(+1.61%) |
Oct 31, 2017 | 3.150 | 3.250 | 3.150 | 3.100 | 520,106 | -0.07(-2.36%) |
Oct 30, 2017 | 3.150 | 3.200 | 3.050 | 3.175 | 207,905 | +0.02(+0.79%) |
Oct 27, 2017 | 3.050 | 3.200 | 3.000 | 3.150 | 556,883 | +0.15(+5.00%) |
Oct 26, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 268,329 | +0.05(+1.69%) |
Oct 25, 2017 | 2.850 | 3.000 | 2.850 | 2.950 | 367,636 | +0.05(+1.72%) |
Oct 24, 2017 | 2.900 | 2.950 | 2.750 | 2.900 | 209,444 | +0.10(+3.57%) |
Oct 23, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 222,082 | +0.00(+0.00%) |
Oct 20, 2017 | 2.750 | 2.900 | 2.650 | 2.800 | 204,493 | +0.10(+3.70%) |
Oct 19, 2017 | 2.550 | 2.800 | 2.550 | 2.700 | 157,438 | +0.10(+3.85%) |
Oct 18, 2017 | 2.700 | 2.750 | 2.500 | 2.600 | 409,684 | -0.05(-1.89%) |
Oct 17, 2017 | 2.700 | 2.750 | 2.610 | 2.650 | 174,351 | -0.02(-0.93%) |
Oct 16, 2017 | 2.650 | 2.775 | 2.600 | 2.675 | 228,785 | +0.02(+0.94%) |
Oct 13, 2017 | 2.700 | 2.600 | 2.650 | 224,093 | +0.05(+1.92%) | |
Oct 12, 2017 | 2.700 | 2.750 | 2.600 | 2.600 | 175,840 | -0.15(-5.45%) |
Oct 11, 2017 | 2.750 | 2.750 | 2.650 | 2.750 | 191,801 | +0.00(+0.00%) |
Oct 10, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 169,068 | -0.05(-1.79%) |
Oct 09, 2017 | 2.850 | 2.950 | 2.750 | 2.800 | 244,876 | -0.10(-3.45%) |
Oct 06, 2017 | 3.050 | 3.095 | 2.800 | 2.900 | 293,159 | -0.15(-4.92%) |
Oct 05, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 136,353 | +0.00(+0.00%) |
Oct 04, 2017 | 3.050 | 3.150 | 2.950 | 3.050 | 302,092 | +0.00(+0.00%) |
Oct 03, 2017 | 3.100 | 3.200 | 3.000 | 3.050 | 494,741 | -0.05(-1.61%) |
Oct 02, 2017 | 3.250 | 3.300 | 3.000 | 3.100 | 1,092,545 | -0.10(-3.13%) |
Sep 29, 2017 | 2.950 | 3.200 | 2.950 | 3.200 | 721,382 | +0.20(+6.67%) |
Sep 28, 2017 | 2.750 | 3.300 | 2.695 | 3.000 | 1,061,756 | +0.30(+11.11%) |
Sep 27, 2017 | 2.700 | 2.700 | 2.650 | 2.700 | 193,982 | +0.05(+1.89%) |
Sep 26, 2017 | 2.650 | 2.695 | 2.550 | 2.650 | 190,333 | +0.05(+1.92%) |
Sep 25, 2017 | 2.500 | 2.750 | 2.500 | 2.600 | 877,289 | +0.20(+8.33%) |
Sep 22, 2017 | 2.400 | 2.400 | 2.350 | 2.400 | 97,122 | +0.00(+0.00%) |
Sep 21, 2017 | 2.400 | 2.500 | 2.350 | 2.400 | 181,076 | +0.00(+0.00%) |
Sep 20, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 234,052 | -0.05(-2.04%) |
Sep 19, 2017 | 2.500 | 2.500 | 2.275 | 2.450 | 263,387 | +0.00(+0.00%) |
Sep 18, 2017 | 2.600 | 2.650 | 2.400 | 2.450 | 451,924 | -0.10(-3.92%) |
Sep 15, 2017 | 2.350 | 2.550 | 2.325 | 2.550 | 509,432 | +0.20(+8.51%) |
Sep 14, 2017 | 2.350 | 2.500 | 2.250 | 2.350 | 740,021 | +0.05(+2.17%) |
Sep 13, 2017 | 2.100 | 2.350 | 2.100 | 2.300 | 534,310 | +0.20(+9.52%) |
Sep 12, 2017 | 2.100 | 2.200 | 2.050 | 2.100 | 353,190 | +0.05(+2.44%) |
Sep 11, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 198,913 | +0.00(+0.00%) |
Sep 08, 2017 | 2.000 | 2.100 | 2.000 | 2.050 | 403,685 | +0.05(+2.50%) |
Sep 07, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 413,496 | -0.15(-6.98%) |
Sep 06, 2017 | 2.100 | 2.200 | 2.075 | 2.150 | 235,830 | +0.10(+4.88%) |
Sep 05, 2017 | 2.200 | 2.200 | 2.100 | 2.050 | 315,947 | -0.15(-6.82%) |