Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.500 | 2.550 | 2.400 | 2.450 | 108,340 | -0.02(-1.01%) |
Nov 29, 2017 | 2.600 | 2.600 | 2.450 | 2.475 | 124,911 | -0.12(-4.81%) |
Nov 28, 2017 | 2.550 | 2.700 | 2.400 | 2.600 | 179,510 | +0.02(+0.97%) |
Nov 27, 2017 | 2.800 | 2.800 | 2.550 | 2.575 | 153,947 | -0.22(-8.04%) |
Nov 24, 2017 | 2.550 | 2.850 | 2.550 | 2.800 | 72,542 | +0.25(+9.80%) |
Nov 22, 2017 | 2.650 | 2.700 | 2.575 | 2.550 | 118,931 | -0.10(-3.77%) |
Nov 21, 2017 | 2.550 | 2.750 | 2.505 | 2.650 | 211,804 | +0.17(+7.07%) |
Nov 20, 2017 | 2.550 | 2.600 | 2.450 | 2.475 | 103,418 | -0.12(-4.81%) |
Nov 17, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 138,781 | +0.00(+0.00%) |
Nov 16, 2017 | 2.750 | 2.800 | 2.600 | 2.600 | 157,270 | -0.15(-5.45%) |
Nov 15, 2017 | 2.600 | 2.845 | 2.600 | 2.750 | 214,828 | +0.20(+7.84%) |
Nov 14, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 192,967 | +0.10(+4.08%) |
Nov 13, 2017 | 2.600 | 2.650 | 2.350 | 2.450 | 203,425 | -0.12(-4.85%) |
Nov 10, 2017 | 2.550 | 2.650 | 2.550 | 2.575 | 91,544 | -0.02(-0.96%) |
Nov 09, 2017 | 2.750 | 2.800 | 2.500 | 2.600 | 172,660 | -0.20(-7.14%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.725 | 2.800 | 129,958 | -0.20(-6.67%) |
Nov 07, 2017 | 3.000 | 3.000 | 2.700 | 3.000 | 231,680 | +0.00(+0.00%) |
Nov 06, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 225,818 | +0.10(+3.45%) |
Nov 03, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 82,087 | -0.05(-1.69%) |
Nov 02, 2017 | 2.950 | 3.050 | 2.850 | 2.950 | 67,057 | +0.00(+0.00%) |
Nov 01, 2017 | 3.050 | 3.050 | 2.900 | 2.950 | 112,254 | -0.05(-1.67%) |
Oct 31, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 67,406 | -0.10(-3.23%) |
Oct 30, 2017 | 3.200 | 3.250 | 2.925 | 3.100 | 240,308 | -0.15(-4.62%) |
Oct 27, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 48,147 | +0.05(+1.56%) |
Oct 26, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 35,576 | -0.05(-1.54%) |
Oct 25, 2017 | 3.400 | 3.450 | 3.250 | 3.250 | 103,953 | -0.20(-5.80%) |
Oct 24, 2017 | 3.550 | 3.550 | 3.300 | 3.450 | 101,137 | -0.05(-1.43%) |
Oct 23, 2017 | 3.700 | 3.725 | 3.450 | 3.500 | 105,576 | -0.25(-6.67%) |
Oct 20, 2017 | 3.950 | 3.950 | 3.700 | 3.750 | 50,347 | -0.15(-3.85%) |
Oct 19, 2017 | 3.800 | 3.950 | 3.650 | 3.900 | 101,817 | +0.05(+1.30%) |
Oct 18, 2017 | 3.850 | 3.945 | 3.725 | 3.850 | 118,321 | +0.00(+0.00%) |
Oct 17, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 220,664 | -0.10(-2.53%) |
Oct 16, 2017 | 3.950 | 4.000 | 3.800 | 3.950 | 91,817 | +0.00(+0.00%) |
Oct 13, 2017 | 4.000 | 4.150 | 3.950 | 3.950 | 121,572 | +0.03(+0.64%) |
Oct 12, 2017 | 3.950 | 4.050 | 3.857 | 3.925 | 99,042 | -0.08(-1.88%) |
Oct 11, 2017 | 3.950 | 4.095 | 3.850 | 4.000 | 183,440 | +0.05(+1.27%) |
Oct 10, 2017 | 3.800 | 4.050 | 3.600 | 3.950 | 265,919 | +0.15(+3.95%) |
Oct 09, 2017 | 3.950 | 4.000 | 3.700 | 3.800 | 182,283 | +0.25(+7.04%) |
Oct 06, 2017 | 3.750 | 3.750 | 3.450 | 3.550 | 74,431 | -0.25(-6.58%) |
Oct 05, 2017 | 3.350 | 4.010 | 3.150 | 3.800 | 143,348 | +0.50(+15.15%) |
Oct 04, 2017 | 3.450 | 3.500 | 3.250 | 3.300 | 268,453 | -0.15(-4.35%) |
Oct 03, 2017 | 3.500 | 3.600 | 3.350 | 3.450 | 87,675 | -0.10(-2.82%) |
Oct 02, 2017 | 3.800 | 3.800 | 3.400 | 3.550 | 93,968 | -0.25(-6.58%) |
Sep 29, 2017 | 3.750 | 3.800 | 3.600 | 3.800 | 39,154 | +0.10(+2.70%) |
Sep 28, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 66,715 | -0.15(-3.90%) |
Sep 27, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 66,709 | -0.10(-2.53%) |
Sep 26, 2017 | 4.000 | 4.050 | 3.800 | 3.950 | 107,443 | +0.00(+0.00%) |
Sep 25, 2017 | 3.750 | 4.150 | 3.750 | 3.950 | 278,434 | +0.25(+6.76%) |
Sep 22, 2017 | 3.700 | 3.900 | 3.650 | 3.700 | 107,319 | +0.05(+1.37%) |
Sep 21, 2017 | 3.600 | 3.844 | 3.600 | 3.650 | 79,133 | +0.00(+0.00%) |
Sep 20, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 41,433 | +0.00(+0.00%) |
Sep 19, 2017 | 3.550 | 3.650 | 3.500 | 3.650 | 114,147 | +0.15(+4.29%) |
Sep 18, 2017 | 3.350 | 3.600 | 3.350 | 3.500 | 153,496 | +0.10(+2.94%) |
Sep 15, 2017 | 3.350 | 3.450 | 3.315 | 3.400 | 139,218 | +0.05(+1.49%) |
Sep 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 24,247 | +0.00(+0.00%) |
Sep 13, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 86,352 | +0.00(+0.00%) |
Sep 12, 2017 | 3.250 | 3.375 | 3.200 | 3.350 | 74,294 | +0.10(+3.08%) |
Sep 11, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 95,479 | +0.00(+0.00%) |
Sep 08, 2017 | 3.350 | 3.350 | 3.150 | 3.250 | 76,129 | -0.20(-5.80%) |
Sep 07, 2017 | 3.000 | 3.450 | 2.900 | 3.450 | 156,343 | +0.45(+15.00%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.800 | 3.000 | 140,829 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 66,414 | +0.00(+0.00%) |