Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.110 | 2.130 | 2.090 | 2.120 | 343,266 | +0.00(+0.00%) |
Nov 29, 2017 | 2.150 | 2.160 | 2.110 | 2.120 | 229,602 | -0.05(-2.30%) |
Nov 28, 2017 | 2.180 | 2.190 | 2.160 | 2.170 | 116,145 | -0.01(-0.46%) |
Nov 27, 2017 | 2.210 | 2.210 | 2.160 | 2.180 | 79,808 | -0.02(-0.91%) |
Nov 24, 2017 | 2.200 | 2.200 | 2.150 | 2.200 | 173,786 | +0.01(+0.46%) |
Nov 23, 2017 | 2.160 | 2.200 | 2.160 | 2.190 | 57,627 | +0.01(+0.46%) |
Nov 22, 2017 | 2.160 | 2.195 | 2.160 | 2.180 | 215,938 | +0.03(+1.40%) |
Nov 21, 2017 | 2.120 | 2.180 | 2.120 | 2.150 | 233,625 | +0.04(+1.90%) |
Nov 20, 2017 | 2.080 | 2.120 | 2.060 | 2.110 | 101,850 | +0.03(+1.44%) |
Nov 17, 2017 | 2.080 | 2.110 | 2.070 | 2.080 | 884,674 | +0.00(+0.00%) |
Nov 16, 2017 | 2.140 | 2.140 | 2.020 | 2.080 | 455,159 | -0.06(-2.80%) |
Nov 15, 2017 | 2.160 | 2.180 | 2.110 | 2.140 | 400,990 | -0.01(-0.47%) |
Nov 14, 2017 | 2.050 | 2.150 | 2.050 | 2.150 | 561,636 | +0.09(+4.37%) |
Nov 13, 2017 | 2.050 | 2.070 | 2.030 | 2.060 | 330,772 | +0.04(+1.98%) |
Nov 10, 2017 | 1.970 | 2.040 | 1.970 | 2.020 | 587,737 | +0.07(+3.59%) |
Nov 09, 2017 | 1.950 | 1.970 | 1.940 | 1.950 | 238,850 | +0.00(+0.00%) |
Nov 08, 2017 | 2.000 | 2.000 | 1.950 | 1.950 | 316,725 | -0.04(-2.01%) |
Nov 07, 2017 | 1.980 | 2.000 | 1.970 | 1.990 | 301,562 | +0.01(+0.51%) |
Nov 06, 2017 | 2.000 | 2.020 | 1.970 | 1.980 | 415,949 | -0.02(-1.00%) |
Nov 03, 2017 | 2.010 | 2.030 | 1.990 | 2.000 | 185,163 | -0.02(-0.99%) |
Nov 02, 2017 | 2.040 | 1.990 | 2.020 | 234,742 | +0.03(+1.51%) | |
Nov 01, 2017 | 1.990 | 2.060 | 1.990 | 1.990 | 346,175 | -0.01(-0.50%) |
Oct 31, 2017 | 1.990 | 2.020 | 1.980 | 2.000 | 471,261 | +0.00(+0.00%) |
Oct 30, 2017 | 2.030 | 2.030 | 1.990 | 2.000 | 326,223 | -0.04(-1.96%) |
Oct 27, 2017 | 2.020 | 2.070 | 2.010 | 2.040 | 421,934 | +0.01(+0.49%) |
Oct 26, 2017 | 2.090 | 2.090 | 2.030 | 2.030 | 321,255 | -0.05(-2.40%) |
Oct 25, 2017 | 2.020 | 2.090 | 2.020 | 2.080 | 385,518 | +0.06(+2.97%) |
Oct 24, 2017 | 2.090 | 2.100 | 2.010 | 2.020 | 407,305 | -0.08(-3.81%) |
Oct 23, 2017 | 2.090 | 2.120 | 2.080 | 2.100 | 364,338 | -0.01(-0.47%) |
Oct 20, 2017 | 2.050 | 2.130 | 2.050 | 2.110 | 303,082 | +0.04(+1.93%) |
Oct 19, 2017 | 2.110 | 2.110 | 2.030 | 2.070 | 406,284 | -0.04(-1.90%) |
Oct 18, 2017 | 2.090 | 2.145 | 2.080 | 2.110 | 202,550 | +0.00(+0.00%) |
Oct 17, 2017 | 2.090 | 2.130 | 2.060 | 2.110 | 487,630 | +0.00(+0.00%) |
Oct 16, 2017 | 2.110 | 2.125 | 2.095 | 2.110 | 364,593 | +0.04(+1.93%) |
Oct 13, 2017 | 2.050 | 2.080 | 2.040 | 2.070 | 177,600 | +0.04(+1.97%) |
Oct 12, 2017 | 2.000 | 2.040 | 2.000 | 2.030 | 176,742 | +0.02(+1.00%) |
Oct 11, 2017 | 2.080 | 2.090 | 1.980 | 2.010 | 407,519 | -0.08(-3.83%) |
Oct 10, 2017 | 2.110 | 2.120 | 2.055 | 2.090 | 244,061 | +0.02(+0.97%) |
Oct 06, 2017 | 1.970 | 2.090 | 1.970 | 2.070 | 723,690 | +0.10(+5.08%) |
Oct 05, 2017 | 1.960 | 1.980 | 1.940 | 1.970 | 271,430 | +0.00(+0.00%) |
Oct 04, 2017 | 1.960 | 2.000 | 1.960 | 1.970 | 140,869 | -0.01(-0.51%) |
Oct 03, 2017 | 1.930 | 1.980 | 1.920 | 1.980 | 387,046 | +0.05(+2.59%) |
Oct 02, 2017 | 1.960 | 1.980 | 1.920 | 1.930 | 200,340 | -0.03(-1.53%) |
Sep 29, 2017 | 1.990 | 2.010 | 1.950 | 1.960 | 320,011 | -0.03(-1.51%) |
Sep 28, 2017 | 1.990 | 2.010 | 1.980 | 1.990 | 137,343 | +0.00(+0.00%) |
Sep 27, 2017 | 2.010 | 2.010 | 1.985 | 1.990 | 180,719 | -0.02(-1.00%) |
Sep 26, 2017 | 2.010 | 2.030 | 2.000 | 2.010 | 428,894 | +0.02(+1.01%) |
Sep 25, 2017 | 2.010 | 2.020 | 1.980 | 1.990 | 385,772 | -0.04(-1.97%) |
Sep 22, 2017 | 2.000 | 2.060 | 2.000 | 2.030 | 312,221 | +0.05(+2.53%) |
Sep 21, 2017 | 1.990 | 2.030 | 1.970 | 1.980 | 256,480 | -0.04(-1.98%) |
Sep 20, 2017 | 2.060 | 2.080 | 1.960 | 2.020 | 628,870 | -0.03(-1.46%) |
Sep 19, 2017 | 2.120 | 2.160 | 2.010 | 2.050 | 609,506 | -0.07(-3.30%) |
Sep 18, 2017 | 2.200 | 2.200 | 2.110 | 2.120 | 467,679 | -0.13(-5.78%) |
Sep 15, 2017 | 2.180 | 2.350 | 2.130 | 2.250 | 4,038,869 | +0.07(+3.21%) |
Sep 14, 2017 | 2.220 | 2.250 | 2.175 | 2.180 | 413,426 | -0.04(-1.80%) |
Sep 13, 2017 | 2.240 | 2.270 | 2.200 | 2.220 | 422,872 | -0.03(-1.33%) |
Sep 12, 2017 | 2.200 | 2.280 | 2.190 | 2.250 | 573,797 | +0.08(+3.69%) |
Sep 11, 2017 | 2.410 | 2.430 | 2.170 | 2.170 | 1,095,259 | -0.28(-11.43%) |
Sep 08, 2017 | 2.430 | 2.570 | 2.430 | 2.450 | 719,369 | -0.01(-0.41%) |
Sep 07, 2017 | 2.440 | 2.470 | 2.410 | 2.460 | 484,378 | +0.04(+1.65%) |
Sep 06, 2017 | 2.460 | 2.470 | 2.380 | 2.420 | 433,094 | -0.05(-2.02%) |
Sep 05, 2017 | 2.360 | 2.480 | 2.360 | 2.470 | 724,566 | +0.17(+7.39%) |