Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.216 | 2.265 | 2.216 | 2.216 | 48,651 | -0.08(-3.36%) |
Nov 29, 2017 | 2.265 | 2.313 | 2.265 | 2.294 | 24,072 | +0.03(+1.28%) |
Nov 28, 2017 | 2.265 | 2.289 | 2.265 | 2.265 | 2,150 | +0.00(+0.00%) |
Nov 27, 2017 | 2.313 | 2.313 | 2.265 | 2.265 | 15,902 | -0.10(-4.08%) |
Nov 24, 2017 | 2.265 | 2.361 | 2.265 | 2.361 | 1,889 | +0.05(+2.08%) |
Nov 22, 2017 | 2.313 | 2.337 | 2.265 | 2.313 | 7,496 | +0.05(+2.13%) |
Nov 21, 2017 | 2.361 | 2.361 | 2.265 | 2.265 | 6,222 | -0.05(-2.08%) |
Nov 20, 2017 | 2.409 | 2.409 | 2.313 | 2.313 | 8,827 | -0.10(-4.00%) |
Nov 17, 2017 | 2.361 | 2.409 | 2.313 | 2.409 | 2,188 | +0.05(+2.04%) |
Nov 16, 2017 | 2.313 | 2.409 | 2.265 | 2.361 | 8,359 | +0.05(+2.08%) |
Nov 15, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 4,181 | -0.05(-2.04%) |
Nov 14, 2017 | 2.361 | 2.409 | 2.313 | 2.361 | 3,733 | +0.00(+0.00%) |
Nov 13, 2017 | 2.409 | 2.457 | 2.313 | 2.361 | 3,954 | -0.05(-2.00%) |
Nov 10, 2017 | 2.361 | 2.457 | 2.361 | 2.409 | 11,698 | +0.00(+0.00%) |
Nov 09, 2017 | 2.269 | 2.448 | 2.265 | 2.409 | 2,474 | +0.05(+2.04%) |
Nov 08, 2017 | 2.506 | 2.506 | 2.361 | 2.361 | 3,301 | -0.10(-3.92%) |
Nov 07, 2017 | 2.506 | 2.554 | 2.409 | 2.457 | 4,841 | -0.05(-1.92%) |
Nov 06, 2017 | 2.361 | 2.602 | 2.313 | 2.506 | 29,857 | +0.19(+8.33%) |
Nov 03, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 27,068 | -0.05(-2.04%) |
Nov 02, 2017 | 2.373 | 2.409 | 2.313 | 2.361 | 12,574 | +0.00(+0.00%) |
Nov 01, 2017 | 2.457 | 2.457 | 2.313 | 2.361 | 27,686 | +0.00(+0.00%) |
Oct 31, 2017 | 2.506 | 2.506 | 2.313 | 2.361 | 49,455 | -0.10(-3.92%) |
Oct 30, 2017 | 2.554 | 2.602 | 2.457 | 2.457 | 11,064 | -0.05(-1.92%) |
Oct 27, 2017 | 2.602 | 2.602 | 2.457 | 2.506 | 17,709 | -0.10(-3.70%) |
Oct 26, 2017 | 2.554 | 2.602 | 2.457 | 2.602 | 12,248 | +0.10(+3.85%) |
Oct 25, 2017 | 2.650 | 2.746 | 2.385 | 2.506 | 37,678 | -0.10(-3.70%) |
Oct 24, 2017 | 2.650 | 2.746 | 2.602 | 2.602 | 36,189 | +0.05(+1.89%) |
Oct 23, 2017 | 2.506 | 2.650 | 2.506 | 2.554 | 29,577 | +0.00(+0.00%) |
Oct 20, 2017 | 2.457 | 2.554 | 2.409 | 2.554 | 28,543 | +0.10(+3.92%) |
Oct 19, 2017 | 2.361 | 2.457 | 2.313 | 2.457 | 19,158 | +0.14(+6.25%) |
Oct 18, 2017 | 2.313 | 2.457 | 2.265 | 2.313 | 108,147 | +0.05(+2.13%) |
Oct 17, 2017 | 2.409 | 2.409 | 2.265 | 2.265 | 94,960 | -0.10(-4.08%) |
Oct 16, 2017 | 2.409 | 2.602 | 2.313 | 2.361 | 62,217 | +0.05(+2.08%) |
Oct 13, 2017 | 2.361 | 2.457 | 2.313 | 2.313 | 37,458 | -0.05(-2.04%) |
Oct 12, 2017 | 2.409 | 2.506 | 2.361 | 2.361 | 25,359 | -0.05(-2.00%) |
Oct 11, 2017 | 2.361 | 2.506 | 2.265 | 2.409 | 70,863 | +0.02(+0.81%) |
Oct 10, 2017 | 2.361 | 2.554 | 2.361 | 2.390 | 107,598 | +0.03(+1.22%) |
Oct 09, 2017 | 2.409 | 2.409 | 2.313 | 2.361 | 42,898 | +0.00(+0.00%) |
Oct 06, 2017 | 2.120 | 2.361 | 2.120 | 2.361 | 82,033 | +0.19(+8.89%) |
Oct 05, 2017 | 2.120 | 2.265 | 2.120 | 2.168 | 44,122 | +0.00(+0.00%) |
Oct 04, 2017 | 2.168 | 2.216 | 2.072 | 2.168 | 19,269 | +0.05(+2.27%) |
Oct 03, 2017 | 2.168 | 2.216 | 2.120 | 2.120 | 16,849 | -0.10(-4.35%) |
Oct 02, 2017 | 2.265 | 2.313 | 2.168 | 2.216 | 21,488 | -0.05(-2.13%) |
Sep 29, 2017 | 2.216 | 2.361 | 2.188 | 2.265 | 40,669 | +0.09(+4.01%) |
Sep 28, 2017 | 2.168 | 2.216 | 2.120 | 2.177 | 7,053 | +0.03(+1.32%) |
Sep 27, 2017 | 2.197 | 2.197 | 2.149 | 2.149 | 57,149 | +0.00(+0.00%) |
Sep 26, 2017 | 2.101 | 2.197 | 2.069 | 2.149 | 31,029 | -0.05(-2.17%) |
Sep 25, 2017 | 2.149 | 2.197 | 2.053 | 2.197 | 38,072 | +0.05(+2.22%) |
Sep 22, 2017 | 2.149 | 2.149 | 2.006 | 2.149 | 27,317 | +0.05(+2.27%) |
Sep 21, 2017 | 2.149 | 2.149 | 2.101 | 2.101 | 9,353 | -0.05(-2.22%) |
Sep 20, 2017 | 2.244 | 2.244 | 2.149 | 2.149 | 8,216 | -0.05(-2.17%) |
Sep 19, 2017 | 2.101 | 2.292 | 2.101 | 2.197 | 87,778 | +0.10(+4.55%) |
Sep 18, 2017 | 2.070 | 2.197 | 2.010 | 2.101 | 40,544 | +0.05(+2.33%) |
Sep 15, 2017 | 2.149 | 2.197 | 2.053 | 2.053 | 39,174 | -0.07(-3.15%) |
Sep 14, 2017 | 1.915 | 2.149 | 1.915 | 2.120 | 95,756 | +0.21(+11.00%) |
Sep 13, 2017 | 1.910 | 2.053 | 1.905 | 1.910 | 63,268 | +0.00(+0.00%) |
Sep 12, 2017 | 1.767 | 1.910 | 1.767 | 1.910 | 149,335 | +0.24(+14.29%) |
Sep 11, 2017 | 1.719 | 1.767 | 1.671 | 1.671 | 17,399 | -0.05(-2.78%) |
Sep 08, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 5,603 | +0.00(+0.00%) |
Sep 07, 2017 | 1.767 | 1.767 | 1.719 | 1.719 | 3,439 | +0.00(+0.00%) |
Sep 06, 2017 | 1.719 | 1.815 | 1.719 | 1.719 | 18,516 | -0.05(-2.70%) |
Sep 05, 2017 | 1.767 | 1.767 | 1.719 | 1.767 | 5,957 | +0.04(+2.24%) |