Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.110 | 2.150 | 2.080 | 2.110 | 25,204 | -0.02(-0.94%) |
Nov 29, 2017 | 2.050 | 2.190 | 2.050 | 2.130 | 23,771 | +0.08(+3.90%) |
Nov 28, 2017 | 2.350 | 2.350 | 2.010 | 2.050 | 105,605 | -0.28(-12.02%) |
Nov 27, 2017 | 2.430 | 3.750 | 2.270 | 2.330 | 1,447,636 | -0.12(-5.09%) |
Nov 24, 2017 | 2.120 | 3.320 | 2.120 | 2.455 | 433,891 | +0.33(+15.80%) |
Nov 22, 2017 | 2.080 | 2.180 | 2.060 | 2.120 | 12,551 | +0.05(+2.42%) |
Nov 21, 2017 | 2.122 | 2.220 | 2.070 | 2.070 | 3,153 | -0.06(-2.82%) |
Nov 20, 2017 | 2.190 | 2.190 | 2.086 | 2.130 | 11,217 | -0.03(-1.39%) |
Nov 17, 2017 | 2.050 | 2.164 | 2.030 | 2.160 | 10,010 | +0.08(+3.85%) |
Nov 16, 2017 | 2.050 | 2.200 | 2.050 | 2.080 | 20,373 | +0.03(+1.46%) |
Nov 15, 2017 | 2.100 | 2.100 | 2.020 | 2.050 | 22,281 | +0.02(+0.99%) |
Nov 14, 2017 | 2.130 | 2.170 | 2.030 | 2.030 | 11,656 | -0.08(-3.79%) |
Nov 13, 2017 | 2.210 | 2.300 | 2.110 | 2.110 | 48,557 | -0.10(-4.52%) |
Nov 10, 2017 | 2.240 | 2.260 | 2.040 | 2.210 | 33,546 | -0.01(-0.45%) |
Nov 09, 2017 | 2.220 | 2.220 | 2.200 | 2.220 | 1,355 | +0.05(+2.20%) |
Nov 08, 2017 | 2.200 | 2.200 | 2.144 | 2.172 | 1,617 | -0.03(-1.26%) |
Nov 07, 2017 | 2.040 | 2.200 | 2.040 | 2.200 | 24,141 | +0.14(+6.80%) |
Nov 06, 2017 | 2.100 | 2.120 | 2.060 | 2.060 | 27,062 | -0.06(-2.83%) |
Nov 03, 2017 | 2.090 | 2.420 | 2.090 | 2.120 | 64,493 | -0.01(-0.47%) |
Nov 02, 2017 | 2.010 | 2.190 | 2.010 | 2.130 | 53,106 | +0.09(+4.41%) |
Nov 01, 2017 | 2.040 | 2.050 | 2.010 | 2.040 | 6,526 | -0.02(-1.21%) |
Oct 31, 2017 | 2.070 | 2.070 | 2.050 | 2.065 | 1,453 | -0.03(-1.26%) |
Oct 30, 2017 | 2.130 | 2.130 | 2.091 | 2.091 | 2,457 | -0.01(-0.41%) |
Oct 27, 2017 | 2.066 | 2.130 | 2.066 | 2.100 | 4,386 | +0.00(+0.00%) |
Oct 26, 2017 | 2.130 | 2.144 | 2.006 | 2.100 | 8,055 | -0.06(-2.78%) |
Oct 25, 2017 | 2.141 | 2.190 | 2.060 | 2.160 | 12,603 | +0.04(+1.89%) |
Oct 24, 2017 | 2.120 | 2.261 | 2.040 | 2.120 | 38,365 | +0.04(+1.92%) |
Oct 23, 2017 | 1.970 | 2.131 | 1.960 | 2.080 | 29,169 | +0.05(+2.46%) |
Oct 20, 2017 | 1.960 | 2.040 | 1.940 | 2.030 | 11,195 | +0.08(+4.11%) |
Oct 19, 2017 | 1.880 | 1.990 | 1.775 | 1.950 | 78,306 | +0.07(+3.72%) |
Oct 18, 2017 | 1.960 | 1.990 | 1.810 | 1.880 | 65,781 | -0.09(-4.57%) |
Oct 17, 2017 | 1.980 | 2.000 | 1.960 | 1.970 | 16,729 | -0.04(-1.99%) |
Oct 16, 2017 | 2.000 | 2.030 | 1.870 | 2.010 | 34,552 | +0.07(+3.61%) |
Oct 13, 2017 | 2.005 | 2.005 | 1.920 | 1.940 | 16,927 | -0.04(-2.02%) |
Oct 12, 2017 | 2.020 | 2.022 | 1.950 | 1.980 | 9,267 | -0.03(-1.49%) |
Oct 11, 2017 | 1.993 | 2.020 | 1.990 | 2.010 | 16,349 | +0.02(+1.01%) |
Oct 10, 2017 | 2.050 | 2.050 | 1.980 | 1.990 | 36,141 | +0.01(+0.33%) |
Oct 09, 2017 | 2.110 | 2.136 | 1.930 | 1.984 | 83,133 | -0.17(-7.74%) |
Oct 06, 2017 | 2.100 | 2.150 | 2.050 | 2.150 | 11,494 | +0.04(+1.89%) |
Oct 05, 2017 | 2.059 | 2.160 | 2.040 | 2.110 | 17,715 | +0.03(+1.44%) |
Oct 04, 2017 | 2.090 | 2.140 | 2.060 | 2.080 | 35,034 | +0.04(+1.96%) |
Oct 03, 2017 | 2.040 | 2.075 | 1.930 | 2.040 | 37,063 | +0.03(+1.49%) |
Oct 02, 2017 | 2.060 | 2.072 | 1.950 | 2.010 | 47,698 | -0.10(-4.74%) |
Sep 29, 2017 | 2.210 | 2.310 | 1.800 | 2.110 | 184,336 | -0.12(-5.38%) |
Sep 28, 2017 | 2.400 | 2.450 | 2.230 | 2.230 | 4,086 | -0.16(-6.69%) |
Sep 27, 2017 | 2.450 | 2.650 | 2.210 | 2.390 | 20,921 | +0.01(+0.42%) |
Sep 26, 2017 | 2.290 | 2.395 | 2.290 | 2.380 | 1,851 | +0.02(+0.85%) |
Sep 25, 2017 | 2.330 | 2.360 | 2.218 | 2.360 | 7,809 | +0.08(+3.51%) |
Sep 22, 2017 | 2.310 | 2.310 | 2.240 | 2.280 | 11,381 | -0.07(-2.80%) |
Sep 21, 2017 | 2.380 | 2.380 | 2.345 | 2.346 | 2,287 | -0.03(-1.44%) |
Sep 20, 2017 | 2.440 | 2.440 | 2.380 | 2.380 | 1,221 | -0.02(-0.83%) |
Sep 19, 2017 | 2.510 | 2.667 | 2.343 | 2.400 | 13,358 | -0.10(-4.00%) |
Sep 18, 2017 | 2.290 | 2.500 | 2.210 | 2.500 | 29,431 | +0.25(+11.11%) |
Sep 15, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 18,892 | +0.02(+0.85%) |
Sep 14, 2017 | 2.180 | 2.260 | 2.180 | 2.231 | 8,503 | +0.05(+2.34%) |
Sep 13, 2017 | 2.110 | 2.420 | 2.080 | 2.180 | 68,625 | +0.09(+4.20%) |
Sep 12, 2017 | 2.060 | 2.120 | 2.060 | 2.092 | 32,958 | +0.03(+1.56%) |
Sep 11, 2017 | 2.100 | 2.130 | 2.050 | 2.060 | 5,111 | -0.07(-3.29%) |
Sep 08, 2017 | 2.110 | 2.130 | 2.090 | 2.130 | 2,561 | +0.04(+1.91%) |
Sep 07, 2017 | 2.060 | 2.090 | 2.050 | 2.090 | 5,097 | +0.05(+2.45%) |
Sep 06, 2017 | 2.050 | 2.069 | 2.040 | 2.040 | 12,753 | -0.05(-2.39%) |
Sep 05, 2017 | 2.200 | 2.200 | 2.130 | 2.090 | 28,000 | -0.03(-1.42%) |