Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.160 | 2.160 | 2.000 | 2.120 | 197,046 | -0.02(-0.93%) |
Nov 29, 2017 | 2.170 | 2.170 | 2.100 | 2.140 | 75,942 | -0.02(-0.93%) |
Nov 28, 2017 | 2.200 | 2.200 | 2.100 | 2.160 | 176,030 | -0.02(-0.92%) |
Nov 27, 2017 | 2.140 | 2.210 | 2.130 | 2.180 | 175,041 | +0.04(+1.87%) |
Nov 24, 2017 | 2.140 | 2.180 | 2.130 | 2.140 | 113,792 | +0.00(+0.00%) |
Nov 22, 2017 | 2.121 | 2.160 | 2.110 | 2.140 | 147,241 | +0.02(+0.94%) |
Nov 21, 2017 | 2.100 | 2.150 | 2.100 | 2.120 | 90,042 | +0.01(+0.47%) |
Nov 20, 2017 | 2.050 | 2.180 | 2.050 | 2.110 | 196,731 | +0.04(+1.93%) |
Nov 17, 2017 | 2.050 | 2.150 | 2.030 | 2.070 | 206,422 | +0.08(+4.02%) |
Nov 16, 2017 | 2.020 | 2.060 | 1.950 | 1.990 | 210,922 | -0.03(-1.49%) |
Nov 15, 2017 | 2.020 | 2.020 | 1.950 | 2.020 | 52,385 | +0.01(+0.50%) |
Nov 14, 2017 | 2.030 | 2.080 | 1.962 | 2.010 | 47,833 | -0.02(-0.99%) |
Nov 13, 2017 | 2.020 | 2.070 | 2.000 | 2.030 | 86,298 | -0.04(-1.93%) |
Nov 10, 2017 | 2.030 | 2.090 | 1.940 | 2.070 | 219,286 | +0.05(+2.48%) |
Nov 09, 2017 | 2.090 | 2.090 | 1.940 | 2.020 | 211,088 | -0.05(-2.42%) |
Nov 08, 2017 | 2.010 | 2.140 | 1.830 | 2.070 | 476,833 | +0.08(+4.02%) |
Nov 07, 2017 | 2.220 | 2.220 | 1.950 | 1.990 | 841,827 | -0.21(-9.55%) |
Nov 06, 2017 | 2.270 | 2.270 | 2.180 | 2.200 | 327,194 | -0.05(-2.22%) |
Nov 03, 2017 | 2.300 | 2.380 | 2.250 | 2.250 | 275,685 | -0.04(-1.75%) |
Nov 02, 2017 | 2.310 | 2.360 | 2.240 | 2.290 | 319,205 | -0.02(-0.87%) |
Nov 01, 2017 | 2.230 | 2.350 | 2.230 | 2.310 | 408,330 | +0.12(+5.48%) |
Oct 31, 2017 | 2.380 | 2.800 | 2.180 | 2.190 | 2,648,853 | -0.06(-2.67%) |
Oct 30, 2017 | 2.235 | 2.310 | 2.200 | 2.250 | 276,950 | +0.06(+2.74%) |
Oct 27, 2017 | 2.180 | 2.280 | 2.180 | 2.190 | 136,253 | +0.00(+0.00%) |
Oct 26, 2017 | 2.150 | 2.230 | 2.150 | 2.190 | 182,177 | +0.03(+1.39%) |
Oct 25, 2017 | 2.180 | 2.230 | 2.100 | 2.160 | 166,690 | -0.01(-0.46%) |
Oct 24, 2017 | 2.260 | 2.280 | 2.120 | 2.170 | 94,327 | -0.06(-2.69%) |
Oct 23, 2017 | 2.310 | 2.330 | 2.120 | 2.230 | 356,593 | -0.06(-2.62%) |
Oct 20, 2017 | 2.370 | 2.410 | 2.220 | 2.290 | 175,562 | -0.09(-3.78%) |
Oct 19, 2017 | 2.400 | 2.450 | 2.360 | 2.380 | 131,137 | -0.02(-0.83%) |
Oct 18, 2017 | 2.450 | 2.459 | 2.390 | 2.400 | 123,721 | -0.06(-2.44%) |
Oct 17, 2017 | 2.440 | 2.480 | 2.430 | 2.460 | 71,320 | +0.02(+0.61%) |
Oct 16, 2017 | 2.490 | 2.510 | 2.440 | 2.445 | 133,487 | -0.03(-1.01%) |
Oct 13, 2017 | 2.510 | 2.531 | 2.460 | 2.470 | 145,074 | -0.04(-1.59%) |
Oct 12, 2017 | 2.509 | 2.530 | 2.500 | 2.510 | 46,200 | +0.00(+0.00%) |
Oct 11, 2017 | 2.520 | 2.560 | 2.490 | 2.510 | 178,622 | +0.01(+0.40%) |
Oct 10, 2017 | 2.550 | 2.550 | 2.490 | 2.500 | 266,696 | -0.01(-0.40%) |
Oct 09, 2017 | 2.500 | 2.580 | 2.500 | 2.510 | 83,869 | +0.01(+0.40%) |
Oct 06, 2017 | 2.480 | 2.530 | 2.470 | 2.500 | 76,443 | +0.01(+0.40%) |
Oct 05, 2017 | 2.490 | 2.525 | 2.480 | 2.490 | 76,959 | +0.00(+0.00%) |
Oct 04, 2017 | 2.500 | 2.500 | 2.480 | 2.490 | 33,345 | +0.01(+0.40%) |
Oct 03, 2017 | 2.500 | 2.500 | 2.470 | 2.480 | 81,393 | -0.04(-1.59%) |
Oct 02, 2017 | 2.510 | 2.530 | 2.470 | 2.520 | 28,097 | +0.03(+1.20%) |
Sep 29, 2017 | 2.470 | 2.520 | 2.420 | 2.490 | 32,480 | +0.04(+1.63%) |
Sep 28, 2017 | 2.470 | 2.520 | 2.410 | 2.450 | 369,391 | -0.07(-2.78%) |
Sep 27, 2017 | 2.490 | 2.560 | 2.490 | 2.520 | 30,540 | +0.02(+1.00%) |
Sep 26, 2017 | 2.530 | 2.610 | 2.480 | 2.495 | 238,516 | -0.01(-0.60%) |
Sep 25, 2017 | 2.480 | 2.510 | 2.470 | 2.510 | 165,131 | +0.00(+0.00%) |
Sep 22, 2017 | 2.500 | 2.540 | 2.480 | 2.510 | 79,102 | +0.00(+0.00%) |
Sep 21, 2017 | 2.470 | 2.540 | 2.470 | 2.510 | 151,706 | +0.03(+1.21%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.470 | 2.480 | 220,418 | +0.01(+0.40%) |
Sep 19, 2017 | 2.690 | 2.700 | 2.470 | 2.470 | 838,844 | -0.22(-8.18%) |
Sep 18, 2017 | 2.670 | 2.700 | 2.620 | 2.690 | 158,268 | +0.02(+0.75%) |
Sep 15, 2017 | 2.740 | 2.740 | 2.670 | 2.670 | 386,924 | -0.05(-1.84%) |
Sep 14, 2017 | 2.710 | 2.770 | 2.700 | 2.720 | 115,384 | -0.02(-0.73%) |
Sep 13, 2017 | 2.710 | 2.766 | 2.700 | 2.740 | 42,085 | +0.00(+0.00%) |
Sep 12, 2017 | 2.810 | 2.820 | 2.665 | 2.740 | 334,111 | -0.09(-3.18%) |
Sep 11, 2017 | 2.500 | 2.870 | 2.500 | 2.830 | 1,102,963 | +0.33(+13.20%) |
Sep 08, 2017 | 2.530 | 2.570 | 2.500 | 2.500 | 414,948 | -0.03(-1.19%) |
Sep 07, 2017 | 2.420 | 2.590 | 2.410 | 2.530 | 738,471 | +0.10(+4.12%) |
Sep 06, 2017 | 2.460 | 2.470 | 2.410 | 2.430 | 53,952 | -0.03(-1.22%) |
Sep 05, 2017 | 2.460 | 2.490 | 2.441 | 2.460 | 73,810 | +0.01(+0.41%) |