Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.191 | 2.217 | 2.151 | 2.177 | 16,344,176 | -0.03(-1.19%) |
Nov 29, 2017 | 2.210 | 2.233 | 2.184 | 2.204 | 9,909,593 | +0.00(+0.00%) |
Nov 28, 2017 | 2.223 | 2.256 | 2.197 | 2.204 | 16,784,860 | +0.02(+0.90%) |
Nov 27, 2017 | 2.197 | 2.230 | 2.177 | 2.184 | 7,690,921 | +0.03(+1.52%) |
Nov 24, 2017 | 2.164 | 2.197 | 2.125 | 2.151 | 14,807,012 | +0.02(+0.92%) |
Nov 22, 2017 | 2.131 | 2.158 | 2.122 | 2.131 | 10,323,833 | +0.05(+2.20%) |
Nov 21, 2017 | 2.118 | 2.141 | 2.086 | 2.086 | 6,401,565 | -0.01(-0.63%) |
Nov 20, 2017 | 2.105 | 2.105 | 2.066 | 2.099 | 2,716,311 | -0.01(-0.31%) |
Nov 17, 2017 | 2.020 | 2.105 | 2.007 | 2.105 | 9,754,034 | +0.09(+4.22%) |
Nov 16, 2017 | 2.020 | 2.040 | 2.000 | 2.020 | 10,180,946 | +0.03(+1.65%) |
Nov 15, 2017 | 1.908 | 1.994 | 1.895 | 1.987 | 12,428,429 | +0.02(+1.00%) |
Nov 14, 2017 | 2.040 | 2.046 | 1.945 | 1.968 | 21,745,924 | -0.06(-2.91%) |
Nov 13, 2017 | 2.000 | 2.059 | 2.000 | 2.027 | 8,851,884 | -0.01(-0.32%) |
Nov 10, 2017 | 2.066 | 2.072 | 2.007 | 2.033 | 12,808,413 | -0.06(-2.82%) |
Nov 09, 2017 | 2.072 | 2.105 | 2.033 | 2.092 | 11,348,472 | -0.04(-1.85%) |
Nov 08, 2017 | 2.145 | 2.171 | 2.099 | 2.131 | 7,157,963 | +0.03(+1.25%) |
Nov 07, 2017 | 2.125 | 2.161 | 2.072 | 2.105 | 19,387,404 | -0.09(-3.89%) |
Nov 06, 2017 | 2.138 | 2.204 | 2.118 | 2.191 | 12,755,063 | +0.09(+4.38%) |
Nov 03, 2017 | 2.105 | 2.115 | 1.987 | 2.099 | 27,045,232 | -0.03(-1.23%) |
Nov 02, 2017 | 2.105 | 2.164 | 2.079 | 2.125 | 21,171,348 | +0.01(+0.62%) |
Nov 01, 2017 | 2.171 | 2.200 | 2.105 | 2.112 | 24,980,034 | -0.06(-2.72%) |
Oct 31, 2017 | 2.171 | 2.197 | 2.138 | 2.171 | 11,722,029 | -0.04(-1.78%) |
Oct 30, 2017 | 2.282 | 2.315 | 2.204 | 2.210 | 12,869,015 | -0.11(-4.80%) |
Oct 27, 2017 | 2.309 | 2.354 | 2.276 | 2.322 | 11,718,684 | +0.03(+1.14%) |
Oct 26, 2017 | 2.394 | 2.413 | 2.289 | 2.295 | 15,008,123 | -0.12(-5.15%) |
Oct 25, 2017 | 2.407 | 2.427 | 2.354 | 2.420 | 6,101,859 | +0.03(+1.10%) |
Oct 24, 2017 | 2.348 | 2.404 | 2.328 | 2.394 | 8,757,151 | +0.07(+2.82%) |
Oct 23, 2017 | 2.368 | 2.407 | 2.322 | 2.328 | 6,437,005 | -0.05(-2.20%) |
Oct 20, 2017 | 2.413 | 2.420 | 2.374 | 2.381 | 7,150,749 | -0.01(-0.55%) |
Oct 19, 2017 | 2.341 | 2.413 | 2.328 | 2.394 | 7,699,984 | +0.02(+0.83%) |
Oct 18, 2017 | 2.361 | 2.394 | 2.309 | 2.374 | 8,246,158 | +0.06(+2.55%) |
Oct 17, 2017 | 2.335 | 2.361 | 2.309 | 2.315 | 7,333,514 | -0.03(-1.12%) |
Oct 16, 2017 | 2.381 | 2.413 | 2.328 | 2.341 | 10,243,952 | -0.01(-0.28%) |
Oct 13, 2017 | 2.315 | 2.368 | 2.309 | 2.348 | 10,665,136 | +0.09(+4.07%) |
Oct 12, 2017 | 2.230 | 2.282 | 2.223 | 2.256 | 5,785,775 | +0.02(+0.88%) |
Oct 11, 2017 | 2.276 | 2.306 | 2.217 | 2.236 | 11,646,152 | -0.04(-1.73%) |
Oct 10, 2017 | 2.210 | 2.295 | 2.191 | 2.276 | 22,435,336 | +0.10(+4.83%) |
Oct 09, 2017 | 2.197 | 2.207 | 2.118 | 2.171 | 37,219,980 | -0.03(-1.49%) |
Oct 06, 2017 | 2.250 | 2.266 | 2.191 | 2.204 | 17,891,394 | -0.09(-3.72%) |
Oct 05, 2017 | 2.413 | 2.440 | 2.282 | 2.289 | 14,043,587 | -0.07(-2.79%) |
Oct 04, 2017 | 2.348 | 2.368 | 2.318 | 2.354 | 12,225,901 | +0.01(+0.28%) |
Oct 03, 2017 | 2.295 | 2.381 | 2.286 | 2.348 | 12,761,868 | +0.08(+3.47%) |
Oct 02, 2017 | 2.256 | 2.295 | 2.240 | 2.269 | 12,959,666 | +0.02(+0.87%) |
Sep 29, 2017 | 2.263 | 2.282 | 2.233 | 2.250 | 6,193,312 | +0.03(+1.48%) |
Sep 28, 2017 | 2.223 | 2.253 | 2.191 | 2.217 | 14,982,571 | -0.05(-2.31%) |
Sep 27, 2017 | 2.276 | 2.289 | 2.158 | 2.269 | 16,076,442 | +0.01(+0.29%) |
Sep 26, 2017 | 2.289 | 2.332 | 2.263 | 2.263 | 8,754,932 | +0.01(+0.29%) |
Sep 25, 2017 | 2.348 | 2.348 | 2.236 | 2.256 | 8,840,510 | -0.08(-3.37%) |
Sep 22, 2017 | 2.394 | 2.394 | 2.322 | 2.335 | 6,632,302 | -0.05(-1.93%) |
Sep 21, 2017 | 2.413 | 2.446 | 2.381 | 2.381 | 7,396,253 | -0.09(-3.46%) |
Sep 20, 2017 | 2.486 | 2.505 | 2.374 | 2.466 | 21,440,348 | +0.01(+0.27%) |
Sep 19, 2017 | 2.518 | 2.532 | 2.440 | 2.459 | 9,879,609 | -0.08(-3.10%) |
Sep 18, 2017 | 2.571 | 2.597 | 2.518 | 2.538 | 14,466,208 | +0.00(+0.00%) |
Sep 15, 2017 | 2.499 | 2.545 | 2.492 | 2.538 | 10,648,437 | +0.06(+2.38%) |
Sep 14, 2017 | 2.446 | 2.486 | 2.427 | 2.479 | 6,351,926 | -0.01(-0.26%) |
Sep 13, 2017 | 2.512 | 2.518 | 2.459 | 2.486 | 10,469,432 | -0.05(-2.07%) |
Sep 12, 2017 | 2.571 | 2.604 | 2.512 | 2.538 | 14,879,863 | -0.03(-1.28%) |
Sep 11, 2017 | 2.604 | 2.640 | 2.564 | 2.571 | 7,961,596 | +0.01(+0.51%) |
Sep 08, 2017 | 2.676 | 2.682 | 2.545 | 2.558 | 13,040,254 | -0.09(-3.47%) |
Sep 07, 2017 | 2.656 | 2.676 | 2.617 | 2.650 | 10,127,983 | -0.03(-0.98%) |
Sep 06, 2017 | 2.656 | 2.709 | 2.623 | 2.676 | 12,863,997 | +0.07(+2.51%) |
Sep 05, 2017 | 2.728 | 2.787 | 2.607 | 2.610 | 28,775,258 | +0.03(+1.27%) |