Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.050 | 2.050 | 1.990 | 2.010 | 69,250 | +0.02(+1.01%) |
Nov 29, 2017 | 2.060 | 2.150 | 1.950 | 1.990 | 71,020 | -0.01(-0.50%) |
Nov 28, 2017 | 2.010 | 2.030 | 1.950 | 2.000 | 62,520 | -0.06(-2.91%) |
Nov 27, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 25,692 | +0.01(+0.49%) |
Nov 24, 2017 | 2.100 | 2.100 | 2.040 | 2.050 | 9,410 | +0.00(+0.00%) |
Nov 23, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 3,980 | -0.05(-2.38%) |
Nov 22, 2017 | 2.090 | 2.105 | 2.020 | 2.100 | 25,340 | +0.00(+0.00%) |
Nov 21, 2017 | 2.020 | 2.210 | 2.020 | 2.100 | 36,654 | +0.11(+5.53%) |
Nov 20, 2017 | 1.920 | 2.030 | 1.920 | 1.990 | 55,260 | +0.09(+4.74%) |
Nov 17, 2017 | 1.900 | 1.900 | 1.860 | 1.900 | 4,000 | -0.03(-1.55%) |
Nov 16, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 6,316 | -0.01(-0.52%) |
Nov 15, 2017 | 1.900 | 1.970 | 1.890 | 1.940 | 23,548 | +0.05(+2.65%) |
Nov 14, 2017 | 1.850 | 1.890 | 1.770 | 1.890 | 47,075 | -0.01(-0.53%) |
Nov 13, 2017 | 1.910 | 1.910 | 1.850 | 1.900 | 20,305 | -0.04(-2.06%) |
Nov 10, 2017 | 1.920 | 1.940 | 1.860 | 1.940 | 6,100 | +0.02(+1.04%) |
Nov 09, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 9,667 | -0.05(-2.54%) |
Nov 08, 2017 | 2.000 | 2.020 | 1.860 | 1.970 | 56,765 | -0.03(-1.50%) |
Nov 07, 2017 | 1.870 | 2.050 | 1.870 | 2.000 | 47,001 | +0.06(+3.09%) |
Nov 06, 2017 | 2.210 | 2.230 | 1.860 | 1.940 | 139,773 | -0.31(-13.78%) |
Nov 03, 2017 | 2.350 | 2.350 | 2.240 | 2.250 | 100,975 | -0.13(-5.46%) |
Nov 02, 2017 | 2.330 | 2.380 | 2.300 | 2.380 | 20,800 | +0.06(+2.59%) |
Nov 01, 2017 | 2.310 | 2.330 | 2.310 | 2.320 | 7,800 | +0.01(+0.43%) |
Oct 31, 2017 | 2.310 | 2.330 | 2.300 | 2.310 | 22,400 | +0.00(+0.00%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.300 | 2.310 | 50,500 | -0.05(-2.12%) |
Oct 27, 2017 | 2.290 | 2.360 | 2.290 | 2.360 | 19,400 | +0.06(+2.61%) |
Oct 26, 2017 | 2.360 | 2.400 | 2.280 | 2.300 | 26,317 | -0.09(-3.77%) |
Oct 25, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 4,010 | -0.03(-1.24%) |
Oct 24, 2017 | 2.390 | 2.460 | 2.220 | 2.420 | 127,214 | +0.12(+5.22%) |
Oct 23, 2017 | 2.290 | 2.390 | 2.280 | 2.300 | 21,685 | +0.05(+2.22%) |
Oct 20, 2017 | 2.300 | 2.300 | 2.230 | 2.250 | 21,791 | -0.05(-2.17%) |
Oct 19, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 12,515 | +0.00(+0.00%) |
Oct 18, 2017 | 2.240 | 2.320 | 2.240 | 2.300 | 23,050 | +0.08(+3.60%) |
Oct 17, 2017 | 2.230 | 2.230 | 2.180 | 2.220 | 23,570 | -0.06(-2.63%) |
Oct 16, 2017 | 2.300 | 2.310 | 2.240 | 2.280 | 24,240 | +0.04(+1.79%) |
Oct 13, 2017 | 2.340 | 2.350 | 2.220 | 2.240 | 16,899 | -0.15(-6.28%) |
Oct 12, 2017 | 2.400 | 2.400 | 2.310 | 2.390 | 19,001 | -0.01(-0.42%) |
Oct 11, 2017 | 2.400 | 2.400 | 2.320 | 2.400 | 23,703 | +0.04(+1.69%) |
Oct 10, 2017 | 2.350 | 2.400 | 2.270 | 2.360 | 22,885 | +0.05(+2.16%) |
Oct 06, 2017 | 2.330 | 2.380 | 2.300 | 2.310 | 37,085 | -0.01(-0.43%) |
Oct 05, 2017 | 2.260 | 2.320 | 2.210 | 2.320 | 30,001 | +0.02(+0.87%) |
Oct 04, 2017 | 2.330 | 2.390 | 2.200 | 2.300 | 72,610 | -0.12(-4.96%) |
Oct 03, 2017 | 2.420 | 2.500 | 2.150 | 2.420 | 99,449 | -0.01(-0.41%) |
Oct 02, 2017 | 2.570 | 2.570 | 2.250 | 2.430 | 115,741 | -0.17(-6.54%) |
Sep 29, 2017 | 2.850 | 2.860 | 2.600 | 2.600 | 71,099 | -0.16(-5.80%) |
Sep 28, 2017 | 2.910 | 2.910 | 2.760 | 2.760 | 44,097 | -0.14(-4.83%) |
Sep 27, 2017 | 3.000 | 3.100 | 2.840 | 2.900 | 190,819 | +0.10(+3.57%) |
Sep 26, 2017 | 2.600 | 3.000 | 2.560 | 2.800 | 245,689 | +0.32(+12.90%) |
Sep 25, 2017 | 2.340 | 2.630 | 2.340 | 2.480 | 241,670 | +0.09(+3.77%) |
Sep 22, 2017 | 2.400 | 2.400 | 2.150 | 2.390 | 90,097 | -0.01(-0.42%) |
Sep 21, 2017 | 2.300 | 2.450 | 2.200 | 2.400 | 77,668 | +0.15(+6.67%) |
Sep 20, 2017 | 2.270 | 2.300 | 2.150 | 2.250 | 49,841 | +0.02(+0.90%) |
Sep 19, 2017 | 2.110 | 2.250 | 2.110 | 2.230 | 51,636 | +0.14(+6.70%) |
Sep 18, 2017 | 1.970 | 2.090 | 1.960 | 2.090 | 48,924 | +0.14(+7.18%) |
Sep 15, 2017 | 2.030 | 2.030 | 1.950 | 1.950 | 1,375 | -0.09(-4.41%) |
Sep 14, 2017 | 2.000 | 2.040 | 1.930 | 2.040 | 21,770 | +0.04(+2.00%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.930 | 2.000 | 38,100 | +0.05(+2.56%) |
Sep 12, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 5,396 | -0.01(-0.51%) |
Sep 11, 2017 | 1.920 | 1.960 | 1.920 | 1.960 | 4,430 | +0.02(+1.03%) |
Sep 08, 2017 | 1.900 | 1.950 | 1.900 | 1.940 | 19,350 | +0.03(+1.57%) |
Sep 07, 2017 | 1.880 | 1.920 | 1.860 | 1.910 | 9,940 | -0.04(-2.05%) |
Sep 06, 2017 | 1.820 | 1.960 | 1.720 | 1.950 | 23,800 | +0.05(+2.63%) |
Sep 05, 2017 | 1.940 | 1.950 | 1.900 | 1.900 | 23,071 | -0.04(-2.06%) |