Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.734 | 2.786 | 2.707 | 2.786 | 313,106 | +0.11(+3.93%) |
Nov 29, 2017 | 2.725 | 2.778 | 2.663 | 2.681 | 247,060 | -0.04(-1.61%) |
Nov 28, 2017 | 2.725 | 2.773 | 2.654 | 2.725 | 300,300 | +0.01(+0.32%) |
Nov 27, 2017 | 2.813 | 2.839 | 2.707 | 2.716 | 368,137 | -0.10(-3.44%) |
Nov 24, 2017 | 2.830 | 2.830 | 2.779 | 2.813 | 239,733 | +0.01(+0.31%) |
Nov 22, 2017 | 2.795 | 2.839 | 2.769 | 2.804 | 288,152 | +0.03(+0.95%) |
Nov 21, 2017 | 2.901 | 2.962 | 2.756 | 2.778 | 609,557 | -0.10(-3.36%) |
Nov 20, 2017 | 2.804 | 2.953 | 2.769 | 2.874 | 386,311 | +0.01(+0.31%) |
Nov 17, 2017 | 2.637 | 2.892 | 2.628 | 2.865 | 725,596 | +0.23(+8.67%) |
Nov 16, 2017 | 2.698 | 2.698 | 2.593 | 2.637 | 602,486 | -0.05(-1.96%) |
Nov 15, 2017 | 2.681 | 2.813 | 2.619 | 2.690 | 581,843 | -0.09(-3.16%) |
Nov 14, 2017 | 3.032 | 3.032 | 2.698 | 2.778 | 861,374 | -0.25(-8.41%) |
Nov 13, 2017 | 2.997 | 3.068 | 2.883 | 3.032 | 475,121 | +0.01(+0.29%) |
Nov 10, 2017 | 3.041 | 3.085 | 2.971 | 3.024 | 523,967 | -0.04(-1.15%) |
Nov 09, 2017 | 3.024 | 3.059 | 2.945 | 3.059 | 1,286,723 | -0.03(-0.85%) |
Nov 08, 2017 | 3.155 | 3.155 | 3.006 | 3.085 | 441,303 | -0.06(-1.96%) |
Nov 07, 2017 | 3.173 | 3.279 | 3.094 | 3.147 | 817,174 | -0.01(-0.28%) |
Nov 06, 2017 | 3.050 | 3.331 | 3.050 | 3.155 | 2,229,327 | +0.11(+3.76%) |
Nov 03, 2017 | 3.006 | 3.094 | 2.962 | 3.041 | 639,026 | +0.04(+1.17%) |
Nov 02, 2017 | 2.997 | 3.050 | 2.953 | 3.006 | 452,353 | +0.02(+0.59%) |
Nov 01, 2017 | 3.147 | 3.164 | 2.918 | 2.988 | 764,963 | -0.13(-4.23%) |
Oct 31, 2017 | 3.006 | 3.138 | 2.938 | 3.120 | 662,113 | +0.12(+4.11%) |
Oct 30, 2017 | 3.032 | 3.085 | 2.936 | 2.997 | 729,644 | -0.04(-1.16%) |
Oct 27, 2017 | 2.892 | 3.032 | 2.874 | 3.032 | 614,846 | +0.14(+4.86%) |
Oct 26, 2017 | 2.857 | 2.918 | 2.830 | 2.892 | 326,716 | +0.04(+1.54%) |
Oct 25, 2017 | 2.804 | 2.892 | 2.760 | 2.848 | 521,151 | -0.04(-1.22%) |
Oct 24, 2017 | 2.909 | 2.971 | 2.874 | 2.883 | 505,377 | -0.03(-0.91%) |
Oct 23, 2017 | 2.857 | 2.938 | 2.857 | 2.909 | 430,888 | +0.02(+0.61%) |
Oct 20, 2017 | 2.857 | 2.953 | 2.821 | 2.892 | 607,587 | +0.04(+1.54%) |
Oct 19, 2017 | 2.707 | 2.861 | 2.672 | 2.848 | 513,369 | +0.11(+3.85%) |
Oct 18, 2017 | 2.751 | 2.778 | 2.654 | 2.742 | 270,226 | -0.01(-0.32%) |
Oct 17, 2017 | 2.909 | 2.918 | 2.725 | 2.751 | 500,314 | -0.10(-3.40%) |
Oct 16, 2017 | 2.795 | 2.883 | 2.760 | 2.848 | 566,549 | +0.08(+2.86%) |
Oct 13, 2017 | 2.654 | 2.786 | 2.619 | 2.769 | 537,595 | +0.13(+5.00%) |
Oct 12, 2017 | 2.584 | 2.654 | 2.531 | 2.637 | 585,312 | +0.11(+4.53%) |
Oct 11, 2017 | 2.602 | 2.672 | 2.509 | 2.523 | 343,296 | -0.09(-3.37%) |
Oct 10, 2017 | 2.575 | 2.698 | 2.549 | 2.611 | 421,229 | +0.08(+3.13%) |
Oct 09, 2017 | 2.628 | 2.646 | 2.479 | 2.531 | 475,715 | -0.09(-3.36%) |
Oct 06, 2017 | 2.725 | 2.760 | 2.606 | 2.619 | 419,164 | -0.08(-2.93%) |
Oct 05, 2017 | 2.663 | 2.725 | 2.619 | 2.698 | 445,435 | +0.10(+3.72%) |
Oct 04, 2017 | 2.654 | 2.725 | 2.553 | 2.602 | 574,162 | -0.04(-1.33%) |
Oct 03, 2017 | 2.514 | 2.637 | 2.496 | 2.637 | 470,896 | +0.12(+4.90%) |
Oct 02, 2017 | 2.373 | 2.567 | 2.347 | 2.514 | 453,688 | +0.11(+4.38%) |
Sep 29, 2017 | 2.514 | 2.514 | 2.382 | 2.408 | 688,547 | -0.12(-4.86%) |
Sep 28, 2017 | 2.654 | 2.672 | 2.505 | 2.531 | 565,891 | -0.16(-5.88%) |
Sep 27, 2017 | 2.619 | 2.734 | 2.602 | 2.690 | 571,707 | +0.11(+4.44%) |
Sep 26, 2017 | 2.505 | 2.611 | 2.466 | 2.575 | 491,953 | +0.07(+2.81%) |
Sep 25, 2017 | 2.637 | 2.654 | 2.487 | 2.505 | 736,161 | -0.15(-5.63%) |
Sep 22, 2017 | 2.681 | 2.707 | 2.593 | 2.654 | 857,922 | +0.00(+0.00%) |
Sep 21, 2017 | 2.707 | 2.786 | 2.637 | 2.654 | 371,472 | -0.06(-2.27%) |
Sep 20, 2017 | 2.663 | 2.830 | 2.650 | 2.716 | 1,605,236 | +0.05(+1.98%) |
Sep 19, 2017 | 2.725 | 2.751 | 2.637 | 2.663 | 1,217,230 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.975 | 2.738 | 2.760 | 704,951 | -0.19(-6.55%) |
Sep 15, 2017 | 2.953 | 2.962 | 2.821 | 2.953 | 671,921 | -0.02(-0.59%) |
Sep 14, 2017 | 2.865 | 2.980 | 2.795 | 2.971 | 802,511 | +0.11(+3.68%) |
Sep 13, 2017 | 3.059 | 3.061 | 2.778 | 2.865 | 951,455 | -0.22(-7.12%) |
Sep 12, 2017 | 3.120 | 3.129 | 3.022 | 3.085 | 669,527 | -0.05(-1.68%) |
Sep 11, 2017 | 3.094 | 3.155 | 3.024 | 3.138 | 907,006 | +0.12(+4.08%) |
Sep 08, 2017 | 3.024 | 3.032 | 2.892 | 3.015 | 583,260 | +0.02(+0.59%) |
Sep 07, 2017 | 3.015 | 3.103 | 2.936 | 2.997 | 724,314 | +0.02(+0.59%) |
Sep 06, 2017 | 3.032 | 3.072 | 2.844 | 2.980 | 786,437 | +0.09(+3.04%) |
Sep 05, 2017 | 3.076 | 3.208 | 2.869 | 2.892 | 1,590,553 | -0.18(-6.00%) |