Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.170 | 2.280 | 2.150 | 2.250 | 1,750,317 | +0.08(+3.69%) |
Nov 29, 2017 | 2.120 | 2.170 | 2.110 | 2.170 | 736,930 | +0.03(+1.40%) |
Nov 28, 2017 | 2.140 | 2.140 | 2.080 | 2.140 | 751,499 | +0.02(+0.94%) |
Nov 27, 2017 | 2.220 | 2.220 | 2.100 | 2.120 | 955,293 | -0.03(-1.40%) |
Nov 24, 2017 | 2.210 | 2.210 | 2.130 | 2.150 | 413,970 | -0.05(-2.27%) |
Nov 22, 2017 | 2.160 | 2.210 | 2.140 | 2.200 | 910,974 | +0.06(+2.80%) |
Nov 21, 2017 | 2.190 | 2.210 | 2.100 | 2.140 | 1,041,735 | -0.02(-0.93%) |
Nov 20, 2017 | 2.100 | 2.170 | 2.090 | 2.160 | 1,232,631 | +0.06(+2.86%) |
Nov 17, 2017 | 2.060 | 2.120 | 2.050 | 2.100 | 1,270,519 | +0.02(+0.96%) |
Nov 16, 2017 | 2.020 | 2.080 | 2.020 | 2.080 | 878,540 | +0.06(+2.97%) |
Nov 15, 2017 | 1.960 | 2.050 | 1.960 | 2.020 | 1,173,794 | +0.05(+2.54%) |
Nov 14, 2017 | 2.010 | 2.050 | 1.960 | 1.970 | 2,263,217 | -0.05(-2.48%) |
Nov 13, 2017 | 2.080 | 2.110 | 2.020 | 2.020 | 1,109,987 | -0.07(-3.35%) |
Nov 10, 2017 | 2.080 | 2.120 | 2.070 | 2.090 | 895,072 | -0.01(-0.48%) |
Nov 09, 2017 | 2.080 | 2.120 | 2.050 | 2.100 | 1,167,644 | +0.00(+0.00%) |
Nov 08, 2017 | 2.070 | 2.120 | 2.050 | 2.100 | 1,664,767 | +0.03(+1.45%) |
Nov 07, 2017 | 2.100 | 2.140 | 2.010 | 2.070 | 1,574,224 | -0.03(-1.43%) |
Nov 06, 2017 | 2.080 | 2.120 | 2.070 | 2.100 | 2,082,324 | +0.04(+2.19%) |
Nov 03, 2017 | 2.130 | 2.170 | 1.980 | 2.055 | 4,090,767 | -0.33(-14.02%) |
Nov 02, 2017 | 2.420 | 2.430 | 2.350 | 2.390 | 748,938 | -0.02(-0.83%) |
Nov 01, 2017 | 2.370 | 2.440 | 2.350 | 2.410 | 930,360 | +0.06(+2.55%) |
Oct 31, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 879,314 | +0.05(+2.17%) |
Oct 30, 2017 | 2.280 | 2.320 | 2.260 | 2.300 | 1,269,343 | +0.01(+0.44%) |
Oct 27, 2017 | 2.300 | 2.330 | 2.270 | 2.290 | 1,028,467 | -0.02(-0.87%) |
Oct 26, 2017 | 2.320 | 2.330 | 2.300 | 2.310 | 421,495 | -0.02(-0.86%) |
Oct 25, 2017 | 2.340 | 2.365 | 2.275 | 2.330 | 737,681 | -0.03(-1.27%) |
Oct 24, 2017 | 2.360 | 2.380 | 2.350 | 2.360 | 496,344 | +0.01(+0.43%) |
Oct 23, 2017 | 2.360 | 2.380 | 2.310 | 2.350 | 867,303 | -0.03(-1.26%) |
Oct 20, 2017 | 2.370 | 2.380 | 2.355 | 2.380 | 327,624 | +0.03(+1.28%) |
Oct 19, 2017 | 2.340 | 2.370 | 2.320 | 2.350 | 496,572 | +0.00(+0.21%) |
Oct 18, 2017 | 2.370 | 2.390 | 2.340 | 2.345 | 667,504 | -0.01(-0.64%) |
Oct 17, 2017 | 2.390 | 2.400 | 2.320 | 2.360 | 968,065 | -0.04(-1.67%) |
Oct 16, 2017 | 2.400 | 2.440 | 2.370 | 2.400 | 564,752 | +0.00(+0.00%) |
Oct 13, 2017 | 2.420 | 2.440 | 2.360 | 2.400 | 604,390 | -0.02(-0.62%) |
Oct 12, 2017 | 2.440 | 2.470 | 2.410 | 2.415 | 614,528 | -0.06(-2.23%) |
Oct 11, 2017 | 2.400 | 2.470 | 2.380 | 2.470 | 601,580 | +0.06(+2.49%) |
Oct 10, 2017 | 2.380 | 2.445 | 2.320 | 2.410 | 617,854 | +0.03(+1.26%) |
Oct 09, 2017 | 2.420 | 2.440 | 2.320 | 2.380 | 1,081,850 | -0.05(-2.06%) |
Oct 06, 2017 | 2.430 | 2.440 | 2.390 | 2.430 | 748,776 | -0.01(-0.41%) |
Oct 05, 2017 | 2.420 | 2.480 | 2.420 | 2.440 | 541,163 | +0.01(+0.41%) |
Oct 04, 2017 | 2.490 | 2.520 | 2.420 | 2.430 | 1,048,390 | -0.06(-2.41%) |
Oct 03, 2017 | 2.500 | 2.510 | 2.470 | 2.490 | 752,422 | -0.03(-1.19%) |
Oct 02, 2017 | 2.450 | 2.526 | 2.450 | 2.520 | 634,172 | +0.04(+1.61%) |
Sep 29, 2017 | 2.510 | 2.530 | 2.475 | 2.480 | 634,053 | -0.05(-1.98%) |
Sep 28, 2017 | 2.450 | 2.535 | 2.450 | 2.530 | 1,243,664 | +0.07(+2.85%) |
Sep 27, 2017 | 2.470 | 2.500 | 2.430 | 2.460 | 1,081,703 | -0.01(-0.40%) |
Sep 26, 2017 | 2.480 | 2.490 | 2.470 | 2.470 | 530,089 | -0.01(-0.40%) |
Sep 25, 2017 | 2.400 | 2.490 | 2.380 | 2.480 | 746,801 | +0.07(+2.90%) |
Sep 22, 2017 | 2.380 | 2.430 | 2.380 | 2.410 | 671,880 | +0.01(+0.42%) |
Sep 21, 2017 | 2.400 | 2.450 | 2.384 | 2.400 | 609,480 | -0.02(-0.83%) |
Sep 20, 2017 | 2.430 | 2.460 | 2.400 | 2.420 | 711,014 | +0.00(+0.00%) |
Sep 19, 2017 | 2.450 | 2.460 | 2.400 | 2.420 | 864,165 | -0.04(-1.63%) |
Sep 18, 2017 | 2.460 | 2.500 | 2.400 | 2.460 | 1,141,208 | +0.02(+0.82%) |
Sep 15, 2017 | 2.510 | 2.530 | 2.440 | 2.440 | 1,594,823 | -0.07(-2.79%) |
Sep 14, 2017 | 2.550 | 2.595 | 2.490 | 2.510 | 803,804 | -0.03(-1.18%) |
Sep 13, 2017 | 2.460 | 2.550 | 2.450 | 2.540 | 1,017,851 | +0.08(+3.25%) |
Sep 12, 2017 | 2.500 | 2.520 | 2.450 | 2.460 | 968,161 | -0.03(-1.20%) |
Sep 11, 2017 | 2.480 | 2.540 | 2.470 | 2.490 | 1,024,773 | +0.01(+0.40%) |
Sep 08, 2017 | 2.450 | 2.515 | 2.440 | 2.480 | 897,613 | +0.04(+1.64%) |
Sep 07, 2017 | 2.460 | 2.490 | 2.430 | 2.440 | 885,893 | -0.02(-0.81%) |
Sep 06, 2017 | 2.410 | 2.490 | 2.380 | 2.460 | 861,268 | +0.05(+2.07%) |
Sep 05, 2017 | 2.430 | 2.450 | 2.375 | 2.410 | 771,817 | -0.03(-1.23%) |