Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.160 | 2.186 | 2.121 | 2.147 | 16,573,118 | -0.03(-1.19%) |
Nov 29, 2017 | 2.180 | 2.202 | 2.154 | 2.173 | 10,048,403 | +0.00(+0.00%) |
Nov 28, 2017 | 2.193 | 2.225 | 2.167 | 2.173 | 17,019,974 | +0.02(+0.90%) |
Nov 27, 2017 | 2.167 | 2.199 | 2.147 | 2.154 | 7,798,652 | +0.03(+1.52%) |
Nov 24, 2017 | 2.134 | 2.167 | 2.096 | 2.121 | 15,014,423 | +0.02(+0.92%) |
Nov 22, 2017 | 2.102 | 2.128 | 2.092 | 2.102 | 10,468,445 | +0.05(+2.20%) |
Nov 21, 2017 | 2.089 | 2.112 | 2.057 | 2.057 | 6,491,235 | -0.01(-0.63%) |
Nov 20, 2017 | 2.076 | 2.076 | 2.037 | 2.070 | 2,754,359 | -0.01(-0.31%) |
Nov 17, 2017 | 1.992 | 2.076 | 1.979 | 2.076 | 9,890,664 | +0.08(+4.22%) |
Nov 16, 2017 | 1.992 | 2.011 | 1.973 | 1.992 | 10,323,556 | +0.03(+1.65%) |
Nov 15, 2017 | 1.882 | 1.966 | 1.869 | 1.960 | 12,602,521 | +0.02(+1.00%) |
Nov 14, 2017 | 2.011 | 2.018 | 1.918 | 1.940 | 22,050,532 | -0.06(-2.91%) |
Nov 13, 2017 | 1.973 | 2.031 | 1.973 | 1.999 | 8,975,878 | -0.01(-0.32%) |
Nov 10, 2017 | 2.037 | 2.044 | 1.979 | 2.005 | 12,987,828 | -0.06(-2.82%) |
Nov 09, 2017 | 2.044 | 2.076 | 2.005 | 2.063 | 11,507,436 | -0.04(-1.85%) |
Nov 08, 2017 | 2.115 | 2.141 | 2.070 | 2.102 | 7,258,228 | +0.03(+1.25%) |
Nov 07, 2017 | 2.096 | 2.131 | 2.044 | 2.076 | 19,658,976 | -0.08(-3.89%) |
Nov 06, 2017 | 2.108 | 2.173 | 2.089 | 2.160 | 12,933,730 | +0.09(+4.38%) |
Nov 03, 2017 | 2.076 | 2.086 | 1.960 | 2.070 | 27,424,070 | -0.03(-1.23%) |
Nov 02, 2017 | 2.076 | 2.134 | 2.050 | 2.096 | 21,467,906 | +0.01(+0.62%) |
Nov 01, 2017 | 2.141 | 2.170 | 2.076 | 2.083 | 25,329,944 | -0.06(-2.72%) |
Oct 31, 2017 | 2.141 | 2.167 | 2.108 | 2.141 | 11,886,227 | -0.04(-1.78%) |
Oct 30, 2017 | 2.251 | 2.283 | 2.173 | 2.180 | 13,049,279 | -0.11(-4.80%) |
Oct 27, 2017 | 2.277 | 2.322 | 2.244 | 2.290 | 11,882,834 | +0.03(+1.14%) |
Oct 26, 2017 | 2.361 | 2.380 | 2.257 | 2.264 | 15,218,351 | -0.12(-5.15%) |
Oct 25, 2017 | 2.374 | 2.393 | 2.322 | 2.387 | 6,187,331 | +0.03(+1.10%) |
Oct 24, 2017 | 2.315 | 2.370 | 2.296 | 2.361 | 8,879,817 | +0.06(+2.82%) |
Oct 23, 2017 | 2.335 | 2.374 | 2.290 | 2.296 | 6,527,172 | -0.05(-2.20%) |
Oct 20, 2017 | 2.380 | 2.387 | 2.341 | 2.348 | 7,250,914 | -0.01(-0.55%) |
Oct 19, 2017 | 2.309 | 2.379 | 2.296 | 2.361 | 7,807,842 | +0.02(+0.83%) |
Oct 18, 2017 | 2.328 | 2.361 | 2.277 | 2.341 | 8,361,666 | +0.06(+2.55%) |
Oct 17, 2017 | 2.303 | 2.328 | 2.277 | 2.283 | 7,436,239 | -0.03(-1.12%) |
Oct 16, 2017 | 2.348 | 2.380 | 2.296 | 2.309 | 10,387,445 | -0.01(-0.28%) |
Oct 13, 2017 | 2.283 | 2.335 | 2.277 | 2.315 | 10,814,529 | +0.09(+4.07%) |
Oct 12, 2017 | 2.199 | 2.251 | 2.193 | 2.225 | 5,866,819 | +0.02(+0.88%) |
Oct 11, 2017 | 2.244 | 2.274 | 2.186 | 2.206 | 11,809,287 | -0.04(-1.73%) |
Oct 10, 2017 | 2.180 | 2.264 | 2.160 | 2.244 | 22,749,600 | +0.10(+4.83%) |
Oct 09, 2017 | 2.167 | 2.176 | 2.089 | 2.141 | 37,741,344 | -0.03(-1.49%) |
Oct 06, 2017 | 2.218 | 2.235 | 2.160 | 2.173 | 18,142,008 | -0.08(-3.72%) |
Oct 05, 2017 | 2.380 | 2.406 | 2.251 | 2.257 | 14,240,303 | -0.06(-2.79%) |
Oct 04, 2017 | 2.315 | 2.335 | 2.286 | 2.322 | 12,397,156 | +0.01(+0.28%) |
Oct 03, 2017 | 2.264 | 2.348 | 2.254 | 2.315 | 12,940,631 | +0.08(+3.47%) |
Oct 02, 2017 | 2.225 | 2.264 | 2.209 | 2.238 | 13,141,199 | +0.02(+0.87%) |
Sep 29, 2017 | 2.231 | 2.251 | 2.202 | 2.218 | 6,280,065 | +0.03(+1.48%) |
Sep 28, 2017 | 2.193 | 2.222 | 2.160 | 2.186 | 15,192,441 | -0.05(-2.31%) |
Sep 27, 2017 | 2.244 | 2.257 | 2.128 | 2.238 | 16,301,634 | +0.01(+0.29%) |
Sep 26, 2017 | 2.257 | 2.299 | 2.231 | 2.231 | 8,877,567 | +0.01(+0.29%) |
Sep 25, 2017 | 2.315 | 2.315 | 2.206 | 2.225 | 8,964,344 | -0.08(-3.37%) |
Sep 22, 2017 | 2.361 | 2.361 | 2.290 | 2.303 | 6,725,204 | -0.05(-1.93%) |
Sep 21, 2017 | 2.380 | 2.412 | 2.348 | 2.348 | 7,499,857 | -0.08(-3.46%) |
Sep 20, 2017 | 2.451 | 2.471 | 2.341 | 2.432 | 21,740,676 | +0.01(+0.27%) |
Sep 19, 2017 | 2.484 | 2.497 | 2.406 | 2.425 | 10,017,998 | -0.08(-3.10%) |
Sep 18, 2017 | 2.535 | 2.561 | 2.484 | 2.503 | 14,668,845 | +0.00(+0.00%) |
Sep 15, 2017 | 2.464 | 2.510 | 2.458 | 2.503 | 10,797,596 | +0.06(+2.38%) |
Sep 14, 2017 | 2.412 | 2.451 | 2.393 | 2.445 | 6,440,901 | -0.01(-0.26%) |
Sep 13, 2017 | 2.477 | 2.484 | 2.425 | 2.451 | 10,616,083 | -0.05(-2.07%) |
Sep 12, 2017 | 2.535 | 2.568 | 2.477 | 2.503 | 15,088,294 | -0.03(-1.28%) |
Sep 11, 2017 | 2.568 | 2.603 | 2.529 | 2.535 | 8,073,119 | +0.01(+0.51%) |
Sep 08, 2017 | 2.639 | 2.645 | 2.510 | 2.522 | 13,222,916 | -0.09(-3.47%) |
Sep 07, 2017 | 2.619 | 2.639 | 2.581 | 2.613 | 10,269,852 | -0.03(-0.98%) |
Sep 06, 2017 | 2.619 | 2.671 | 2.587 | 2.639 | 13,044,190 | +0.06(+2.51%) |
Sep 05, 2017 | 2.691 | 2.749 | 2.571 | 2.574 | 29,178,330 | +0.03(+1.27%) |