Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.240 | 2.300 | 2.230 | 2.240 | 741,564 | +0.02(+0.90%) |
Nov 29, 2017 | 2.230 | 2.230 | 2.200 | 2.220 | 476,927 | +0.01(+0.45%) |
Nov 28, 2017 | 2.230 | 2.230 | 2.200 | 2.210 | 335,251 | -0.03(-1.34%) |
Nov 27, 2017 | 2.370 | 2.230 | 2.240 | 571,502 | -0.13(-5.49%) | |
Nov 24, 2017 | 2.340 | 2.370 | 2.320 | 2.370 | 390,994 | +0.04(+1.72%) |
Nov 23, 2017 | 2.350 | 2.350 | 2.310 | 2.330 | 255,004 | +0.00(+0.00%) |
Nov 22, 2017 | 2.350 | 2.360 | 2.300 | 2.330 | 726,923 | +0.00(+0.00%) |
Nov 21, 2017 | 2.330 | 2.360 | 2.320 | 2.330 | 911,985 | +0.01(+0.43%) |
Nov 20, 2017 | 2.360 | 2.370 | 2.320 | 2.320 | 788,410 | -0.08(-3.33%) |
Nov 17, 2017 | 2.450 | 2.460 | 2.390 | 2.400 | 552,252 | -0.03(-1.23%) |
Nov 16, 2017 | 2.500 | 2.510 | 2.410 | 2.430 | 1,056,636 | -0.11(-4.33%) |
Nov 15, 2017 | 2.540 | 2.610 | 2.440 | 2.540 | 634,525 | -0.10(-3.79%) |
Nov 14, 2017 | 2.760 | 2.760 | 2.600 | 2.640 | 706,654 | -0.15(-5.38%) |
Nov 13, 2017 | 2.870 | 2.890 | 2.760 | 2.790 | 707,535 | -0.08(-2.79%) |
Nov 10, 2017 | 2.890 | 2.940 | 2.830 | 2.870 | 481,978 | -0.03(-1.03%) |
Nov 09, 2017 | 2.900 | 2.950 | 2.890 | 2.900 | 598,601 | +0.01(+0.35%) |
Nov 08, 2017 | 2.830 | 2.920 | 2.790 | 2.890 | 629,211 | +0.05(+1.76%) |
Nov 07, 2017 | 2.940 | 2.940 | 2.820 | 2.840 | 394,744 | -0.07(-2.41%) |
Nov 06, 2017 | 2.830 | 2.940 | 2.830 | 2.910 | 704,336 | +0.09(+3.19%) |
Nov 03, 2017 | 2.950 | 2.960 | 2.760 | 2.820 | 809,499 | +0.00(+0.00%) |
Nov 02, 2017 | 2.870 | 2.900 | 2.810 | 2.820 | 366,726 | -0.06(-2.08%) |
Nov 01, 2017 | 2.790 | 2.900 | 2.760 | 2.880 | 628,844 | +0.14(+5.11%) |
Oct 31, 2017 | 2.690 | 2.760 | 2.680 | 2.740 | 538,738 | +0.06(+2.24%) |
Oct 30, 2017 | 2.620 | 2.760 | 2.620 | 2.680 | 572,188 | +0.07(+2.68%) |
Oct 27, 2017 | 2.510 | 2.630 | 2.480 | 2.610 | 943,105 | +0.09(+3.57%) |
Oct 26, 2017 | 2.520 | 2.535 | 2.440 | 2.520 | 276,938 | +0.01(+0.40%) |
Oct 25, 2017 | 2.560 | 2.560 | 2.460 | 2.510 | 469,622 | -0.05(-1.95%) |
Oct 24, 2017 | 2.620 | 2.620 | 2.520 | 2.560 | 378,914 | -0.05(-1.92%) |
Oct 23, 2017 | 2.590 | 2.660 | 2.580 | 2.610 | 464,419 | +0.02(+0.77%) |
Oct 20, 2017 | 2.570 | 2.630 | 2.560 | 2.590 | 319,546 | +0.00(+0.00%) |
Oct 19, 2017 | 2.660 | 2.670 | 2.550 | 2.590 | 481,880 | -0.10(-3.72%) |
Oct 18, 2017 | 2.700 | 2.730 | 2.680 | 2.690 | 312,183 | -0.03(-1.10%) |
Oct 17, 2017 | 2.720 | 2.750 | 2.670 | 2.720 | 262,730 | -0.02(-0.73%) |
Oct 16, 2017 | 2.780 | 2.810 | 2.700 | 2.740 | 333,788 | -0.02(-0.72%) |
Oct 13, 2017 | 2.780 | 2.830 | 2.750 | 2.760 | 402,985 | +0.01(+0.36%) |
Oct 12, 2017 | 2.720 | 2.800 | 2.710 | 2.750 | 333,556 | +0.00(+0.00%) |
Oct 11, 2017 | 2.820 | 2.840 | 2.740 | 2.750 | 540,240 | -0.07(-2.48%) |
Oct 10, 2017 | 2.830 | 2.875 | 2.810 | 2.820 | 355,128 | +0.00(+0.00%) |
Oct 06, 2017 | 2.810 | 2.830 | 2.760 | 2.820 | 496,209 | -0.07(-2.42%) |
Oct 05, 2017 | 2.860 | 2.930 | 2.860 | 2.890 | 264,016 | +0.01(+0.35%) |
Oct 04, 2017 | 2.930 | 3.010 | 2.840 | 2.880 | 474,084 | -0.06(-2.04%) |
Oct 03, 2017 | 2.990 | 2.990 | 2.920 | 2.940 | 332,021 | -0.01(-0.34%) |
Oct 02, 2017 | 2.950 | 2.980 | 2.950 | 2.950 | 308,431 | -0.03(-1.01%) |
Sep 29, 2017 | 3.050 | 3.070 | 2.980 | 2.980 | 485,539 | -0.07(-2.30%) |
Sep 28, 2017 | 3.200 | 3.200 | 3.040 | 3.050 | 445,098 | -0.13(-4.09%) |
Sep 27, 2017 | 3.190 | 3.210 | 3.100 | 3.180 | 356,944 | +0.02(+0.63%) |
Sep 26, 2017 | 3.140 | 3.240 | 3.120 | 3.160 | 436,550 | -0.01(-0.32%) |
Sep 25, 2017 | 3.130 | 3.190 | 3.125 | 3.170 | 899,103 | +0.09(+2.92%) |
Sep 22, 2017 | 3.080 | 3.155 | 3.030 | 3.080 | 358,172 | +0.00(+0.00%) |
Sep 21, 2017 | 2.980 | 3.150 | 2.940 | 3.080 | 968,621 | +0.08(+2.67%) |
Sep 20, 2017 | 2.920 | 3.050 | 2.920 | 3.000 | 822,265 | +0.08(+2.74%) |
Sep 19, 2017 | 2.880 | 3.010 | 2.880 | 2.920 | 637,361 | -0.05(-1.68%) |
Sep 18, 2017 | 2.900 | 2.970 | 2.860 | 2.970 | 464,082 | +0.06(+2.06%) |
Sep 15, 2017 | 2.910 | 2.930 | 2.840 | 2.910 | 777,091 | +0.01(+0.34%) |
Sep 14, 2017 | 2.930 | 2.980 | 2.890 | 2.900 | 562,293 | +0.04(+1.40%) |
Sep 13, 2017 | 2.790 | 2.890 | 2.785 | 2.860 | 506,333 | +0.09(+3.25%) |
Sep 12, 2017 | 2.750 | 2.800 | 2.720 | 2.770 | 208,101 | +0.05(+1.84%) |
Sep 11, 2017 | 2.710 | 2.780 | 2.700 | 2.720 | 731,044 | +0.00(+0.00%) |
Sep 08, 2017 | 2.850 | 2.850 | 2.690 | 2.720 | 552,137 | -0.13(-4.56%) |
Sep 07, 2017 | 2.890 | 2.940 | 2.850 | 2.850 | 781,370 | -0.02(-0.70%) |
Sep 06, 2017 | 2.970 | 2.980 | 2.840 | 2.870 | 530,847 | -0.06(-2.05%) |
Sep 05, 2017 | 2.920 | 2.980 | 2.890 | 2.930 | 595,853 | +0.08(+2.81%) |