Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.160 | 2.200 | 2.080 | 2.130 | 178,053 | -0.01(-0.47%) |
Nov 29, 2017 | 2.230 | 2.239 | 2.120 | 2.140 | 349,665 | -0.05(-2.28%) |
Nov 28, 2017 | 2.220 | 2.230 | 2.160 | 2.190 | 147,519 | -0.02(-0.90%) |
Nov 27, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 151,774 | +0.01(+0.45%) |
Nov 24, 2017 | 2.260 | 2.260 | 2.170 | 2.200 | 279,414 | -0.05(-2.22%) |
Nov 22, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 229,044 | +0.02(+0.90%) |
Nov 21, 2017 | 2.220 | 2.299 | 2.160 | 2.230 | 410,108 | +0.08(+3.72%) |
Nov 20, 2017 | 2.140 | 2.230 | 2.120 | 2.150 | 508,731 | +0.04(+1.90%) |
Nov 17, 2017 | 2.100 | 2.180 | 2.080 | 2.110 | 306,075 | -0.01(-0.47%) |
Nov 16, 2017 | 2.100 | 2.209 | 2.090 | 2.120 | 312,015 | +0.03(+1.44%) |
Nov 15, 2017 | 2.150 | 2.150 | 2.050 | 2.090 | 194,663 | -0.09(-4.09%) |
Nov 14, 2017 | 2.210 | 2.220 | 2.080 | 2.179 | 253,782 | -0.02(-0.95%) |
Nov 13, 2017 | 2.390 | 2.390 | 2.061 | 2.200 | 508,241 | -0.18(-7.56%) |
Nov 10, 2017 | 2.360 | 2.420 | 2.321 | 2.380 | 382,176 | +0.00(+0.00%) |
Nov 09, 2017 | 2.430 | 2.520 | 2.250 | 2.380 | 625,460 | -0.17(-6.67%) |
Nov 08, 2017 | 3.000 | 3.030 | 2.350 | 2.550 | 3,683,361 | +0.31(+13.84%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.110 | 2.240 | 963,399 | -0.21(-8.57%) |
Nov 06, 2017 | 2.430 | 2.560 | 2.290 | 2.450 | 531,130 | +0.01(+0.41%) |
Nov 03, 2017 | 2.370 | 2.450 | 2.260 | 2.440 | 332,268 | +0.07(+2.95%) |
Nov 02, 2017 | 2.330 | 2.490 | 2.290 | 2.370 | 328,870 | +0.11(+4.87%) |
Nov 01, 2017 | 2.260 | 2.324 | 2.210 | 2.260 | 251,966 | +0.02(+0.89%) |
Oct 31, 2017 | 2.610 | 2.610 | 2.210 | 2.240 | 689,135 | -0.34(-13.18%) |
Oct 30, 2017 | 2.570 | 2.699 | 2.540 | 2.580 | 344,793 | -0.01(-0.39%) |
Oct 27, 2017 | 2.460 | 2.680 | 2.430 | 2.590 | 722,047 | +0.10(+4.02%) |
Oct 26, 2017 | 2.540 | 2.550 | 2.400 | 2.490 | 303,908 | -0.07(-2.73%) |
Oct 25, 2017 | 2.560 | 2.739 | 2.510 | 2.560 | 483,240 | -0.05(-1.92%) |
Oct 24, 2017 | 2.600 | 2.740 | 2.500 | 2.610 | 1,454,915 | -0.17(-6.12%) |
Oct 23, 2017 | 2.300 | 2.940 | 2.298 | 2.780 | 4,051,253 | +0.53(+23.56%) |
Oct 20, 2017 | 2.250 | 2.329 | 2.150 | 2.250 | 211,808 | -0.01(-0.44%) |
Oct 19, 2017 | 2.320 | 2.320 | 2.175 | 2.260 | 420,628 | -0.11(-4.64%) |
Oct 18, 2017 | 2.500 | 2.519 | 2.300 | 2.370 | 1,139,400 | -0.13(-5.20%) |
Oct 17, 2017 | 2.320 | 2.580 | 2.185 | 2.500 | 2,787,871 | +0.25(+11.11%) |
Oct 16, 2017 | 1.980 | 2.440 | 1.980 | 2.250 | 3,112,685 | +0.22(+10.84%) |
Oct 13, 2017 | 2.100 | 2.150 | 2.010 | 2.030 | 516,872 | -0.06(-2.87%) |
Oct 12, 2017 | 1.890 | 2.190 | 1.870 | 2.090 | 1,835,385 | +0.19(+10.00%) |
Oct 11, 2017 | 1.870 | 1.920 | 1.830 | 1.900 | 443,882 | +0.01(+0.53%) |
Oct 10, 2017 | 1.800 | 1.890 | 1.780 | 1.890 | 325,049 | +0.07(+3.85%) |
Oct 09, 2017 | 1.900 | 1.900 | 1.770 | 1.820 | 388,049 | -0.06(-3.19%) |
Oct 06, 2017 | 2.020 | 2.060 | 1.810 | 1.880 | 753,683 | -0.18(-8.74%) |
Oct 05, 2017 | 1.850 | 2.200 | 1.770 | 2.060 | 4,246,062 | +0.26(+14.44%) |
Oct 04, 2017 | 1.730 | 1.950 | 1.701 | 1.800 | 916,571 | +0.07(+4.05%) |
Oct 03, 2017 | 1.770 | 1.805 | 1.700 | 1.730 | 142,382 | -0.03(-1.70%) |
Oct 02, 2017 | 1.650 | 1.780 | 1.650 | 1.760 | 198,953 | +0.06(+3.53%) |
Sep 29, 2017 | 1.710 | 1.740 | 1.650 | 1.700 | 254,152 | -0.03(-1.73%) |
Sep 28, 2017 | 1.730 | 1.770 | 1.710 | 1.730 | 181,884 | -0.04(-2.26%) |
Sep 27, 2017 | 1.800 | 1.800 | 1.710 | 1.770 | 308,241 | -0.01(-0.56%) |
Sep 26, 2017 | 1.800 | 1.840 | 1.770 | 1.780 | 189,050 | -0.05(-2.73%) |
Sep 25, 2017 | 1.810 | 1.830 | 1.750 | 1.830 | 230,576 | -0.01(-0.54%) |
Sep 22, 2017 | 1.810 | 1.860 | 1.780 | 1.840 | 504,901 | +0.00(+0.00%) |
Sep 21, 2017 | 1.880 | 1.900 | 1.800 | 1.840 | 806,361 | -0.11(-5.64%) |
Sep 20, 2017 | 2.290 | 2.350 | 1.910 | 1.950 | 4,228,817 | +0.11(+5.98%) |
Sep 19, 2017 | 1.840 | 1.910 | 1.810 | 1.840 | 132,079 | -0.01(-0.54%) |
Sep 18, 2017 | 1.850 | 1.950 | 1.830 | 1.850 | 477,612 | +0.07(+3.93%) |
Sep 15, 2017 | 1.870 | 1.870 | 1.780 | 1.780 | 268,296 | -0.10(-5.32%) |
Sep 14, 2017 | 1.920 | 1.960 | 1.851 | 1.880 | 172,549 | -0.01(-0.53%) |
Sep 13, 2017 | 1.970 | 1.990 | 1.870 | 1.890 | 241,198 | -0.06(-3.08%) |
Sep 12, 2017 | 1.900 | 2.130 | 1.870 | 1.950 | 1,299,937 | +0.05(+2.63%) |
Sep 11, 2017 | 1.860 | 1.950 | 1.830 | 1.900 | 191,638 | +0.02(+1.06%) |
Sep 08, 2017 | 1.820 | 1.940 | 1.770 | 1.880 | 285,891 | +0.06(+3.30%) |
Sep 07, 2017 | 1.710 | 1.850 | 1.700 | 1.820 | 272,867 | +0.11(+6.43%) |
Sep 06, 2017 | 1.850 | 1.850 | 1.690 | 1.710 | 404,887 | -0.13(-7.07%) |
Sep 05, 2017 | 1.949 | 1.760 | 1.840 | 661,795 | -0.09(-4.66%) |