Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.500 | 2.650 | 2.250 | 2.390 | 906,396 | +0.34(+16.59%) |
Nov 29, 2017 | 2.060 | 2.095 | 2.050 | 2.050 | 152,254 | +0.00(+0.00%) |
Nov 28, 2017 | 2.060 | 2.080 | 2.030 | 2.050 | 30,469 | +0.01(+0.49%) |
Nov 27, 2017 | 2.070 | 2.100 | 2.040 | 2.040 | 46,930 | +0.00(+0.00%) |
Nov 24, 2017 | 2.000 | 2.040 | 2.000 | 2.040 | 5,945 | +0.03(+1.49%) |
Nov 22, 2017 | 1.990 | 2.040 | 1.988 | 2.010 | 41,210 | +0.01(+0.50%) |
Nov 21, 2017 | 2.000 | 2.040 | 1.990 | 2.000 | 76,640 | -0.01(-0.50%) |
Nov 20, 2017 | 1.960 | 2.030 | 1.960 | 2.010 | 41,246 | +0.01(+0.50%) |
Nov 17, 2017 | 1.800 | 2.010 | 1.800 | 2.000 | 229,943 | +0.21(+11.73%) |
Nov 16, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 76,287 | -0.02(-1.10%) |
Nov 15, 2017 | 1.830 | 1.830 | 1.790 | 1.810 | 64,558 | +0.00(+0.00%) |
Nov 14, 2017 | 1.810 | 1.850 | 1.800 | 1.810 | 11,136 | +0.01(+0.56%) |
Nov 13, 2017 | 1.830 | 1.860 | 1.780 | 1.800 | 40,509 | -0.06(-3.23%) |
Nov 10, 2017 | 1.770 | 1.870 | 1.767 | 1.860 | 56,369 | +0.11(+6.29%) |
Nov 09, 2017 | 1.740 | 1.805 | 1.740 | 1.750 | 53,015 | +0.00(+0.00%) |
Nov 08, 2017 | 1.700 | 1.760 | 1.700 | 1.750 | 23,438 | +0.00(+0.00%) |
Nov 07, 2017 | 1.700 | 1.800 | 1.690 | 1.750 | 60,428 | +0.06(+3.55%) |
Nov 06, 2017 | 1.630 | 1.740 | 1.630 | 1.690 | 27,337 | +0.07(+4.32%) |
Nov 03, 2017 | 1.720 | 1.820 | 1.620 | 1.620 | 35,710 | -0.09(-5.26%) |
Nov 02, 2017 | 1.620 | 1.720 | 1.610 | 1.710 | 37,239 | +0.09(+5.56%) |
Nov 01, 2017 | 1.760 | 1.780 | 1.620 | 1.620 | 66,164 | -0.10(-5.81%) |
Oct 31, 2017 | 1.830 | 1.830 | 1.710 | 1.720 | 63,522 | -0.08(-4.44%) |
Oct 30, 2017 | 1.870 | 1.870 | 1.790 | 1.800 | 68,077 | -0.13(-6.74%) |
Oct 27, 2017 | 1.890 | 1.930 | 1.870 | 1.930 | 7,143 | +0.02(+1.05%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 16,726 | -0.06(-3.05%) |
Oct 25, 2017 | 1.870 | 2.000 | 1.870 | 1.970 | 31,473 | +0.12(+6.49%) |
Oct 24, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 59,713 | -0.17(-8.42%) |
Oct 23, 2017 | 1.900 | 2.030 | 1.860 | 2.020 | 95,757 | +0.16(+8.60%) |
Oct 20, 2017 | 1.850 | 1.940 | 1.850 | 1.860 | 26,071 | +0.04(+2.20%) |
Oct 19, 2017 | 1.890 | 1.910 | 1.820 | 1.820 | 59,499 | -0.08(-4.21%) |
Oct 18, 2017 | 2.030 | 2.030 | 1.860 | 1.900 | 27,120 | -0.11(-5.47%) |
Oct 17, 2017 | 2.020 | 2.130 | 1.987 | 2.010 | 243,614 | -0.02(-0.99%) |
Oct 16, 2017 | 1.860 | 2.050 | 1.860 | 2.030 | 394,096 | +0.17(+9.14%) |
Oct 13, 2017 | 1.910 | 1.910 | 1.850 | 1.860 | 37,349 | -0.06(-3.12%) |
Oct 12, 2017 | 1.990 | 1.990 | 1.890 | 1.920 | 26,382 | -0.01(-0.52%) |
Oct 11, 2017 | 2.010 | 2.040 | 1.926 | 1.930 | 57,650 | -0.09(-4.46%) |
Oct 10, 2017 | 2.000 | 2.080 | 1.901 | 2.020 | 44,577 | +0.05(+2.54%) |
Oct 09, 2017 | 2.110 | 2.110 | 1.820 | 1.970 | 149,618 | -0.12(-5.74%) |
Oct 06, 2017 | 2.100 | 2.120 | 2.050 | 2.090 | 17,975 | +0.00(+0.00%) |
Oct 05, 2017 | 2.150 | 2.200 | 2.070 | 2.090 | 28,316 | -0.07(-3.24%) |
Oct 04, 2017 | 2.140 | 2.200 | 2.130 | 2.160 | 29,050 | +0.00(+0.00%) |
Oct 03, 2017 | 2.170 | 2.212 | 2.120 | 2.160 | 27,030 | +0.01(+0.47%) |
Oct 02, 2017 | 2.080 | 2.160 | 2.020 | 2.150 | 124,544 | +0.07(+3.37%) |
Sep 29, 2017 | 2.110 | 2.130 | 2.040 | 2.080 | 84,097 | -0.02(-0.95%) |
Sep 28, 2017 | 2.060 | 2.120 | 2.060 | 2.100 | 48,734 | +0.02(+0.96%) |
Sep 27, 2017 | 2.070 | 2.110 | 2.030 | 2.080 | 313,788 | +0.01(+0.48%) |
Sep 26, 2017 | 1.810 | 2.150 | 1.830 | 2.070 | 459,748 | +0.26(+14.36%) |
Sep 25, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 65,680 | -0.09(-4.74%) |
Sep 22, 2017 | 1.860 | 1.950 | 1.860 | 1.900 | 75,785 | +0.03(+1.60%) |
Sep 21, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 66,419 | +0.06(+3.31%) |
Sep 20, 2017 | 1.870 | 1.870 | 1.800 | 1.810 | 27,921 | -0.04(-2.16%) |
Sep 19, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 14,705 | -0.02(-1.07%) |
Sep 18, 2017 | 1.840 | 1.870 | 1.780 | 1.870 | 34,579 | +0.04(+2.19%) |
Sep 15, 2017 | 1.750 | 1.850 | 1.700 | 1.830 | 150,040 | +0.09(+5.17%) |
Sep 14, 2017 | 1.830 | 1.830 | 1.710 | 1.740 | 47,800 | -0.10(-5.43%) |
Sep 13, 2017 | 1.780 | 1.890 | 1.750 | 1.840 | 65,736 | +0.07(+3.95%) |
Sep 12, 2017 | 1.700 | 1.900 | 1.700 | 1.770 | 95,732 | +0.06(+3.51%) |
Sep 11, 2017 | 1.700 | 1.740 | 1.630 | 1.710 | 84,461 | +0.01(+0.59%) |
Sep 08, 2017 | 1.830 | 1.830 | 1.680 | 1.700 | 47,485 | -0.12(-6.59%) |
Sep 07, 2017 | 1.700 | 1.931 | 1.700 | 1.820 | 97,834 | +0.14(+8.33%) |
Sep 06, 2017 | 1.720 | 1.772 | 1.640 | 1.680 | 68,647 | -0.02(-1.18%) |
Sep 05, 2017 | 1.800 | 1.818 | 1.690 | 1.700 | 122,000 | -0.11(-6.08%) |