Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.110 | 2.110 | 2.020 | 2.080 | 1,151,120 | +0.01(+0.48%) |
Nov 29, 2017 | 2.160 | 2.160 | 2.025 | 2.070 | 623,131 | -0.07(-3.27%) |
Nov 28, 2017 | 2.130 | 2.170 | 2.090 | 2.140 | 567,534 | -0.01(-0.47%) |
Nov 27, 2017 | 2.170 | 2.180 | 2.080 | 2.150 | 626,854 | -0.03(-1.38%) |
Nov 24, 2017 | 2.150 | 2.210 | 2.150 | 2.180 | 285,582 | +0.03(+1.40%) |
Nov 22, 2017 | 2.150 | 2.210 | 2.130 | 2.150 | 432,934 | -0.02(-0.92%) |
Nov 21, 2017 | 2.100 | 2.190 | 2.100 | 2.170 | 799,424 | +0.04(+1.88%) |
Nov 20, 2017 | 2.100 | 2.130 | 2.030 | 2.130 | 588,391 | +0.03(+1.43%) |
Nov 17, 2017 | 1.960 | 2.110 | 1.960 | 2.100 | 869,158 | +0.11(+5.53%) |
Nov 16, 2017 | 1.960 | 2.050 | 1.960 | 1.990 | 862,986 | -0.01(-0.50%) |
Nov 15, 2017 | 2.040 | 2.060 | 1.950 | 2.000 | 880,667 | -0.06(-2.91%) |
Nov 14, 2017 | 2.200 | 2.220 | 2.050 | 2.060 | 1,270,118 | -0.16(-7.21%) |
Nov 13, 2017 | 2.180 | 2.240 | 2.150 | 2.220 | 584,234 | +0.02(+0.91%) |
Nov 10, 2017 | 2.190 | 2.250 | 2.165 | 2.200 | 571,946 | -0.01(-0.45%) |
Nov 09, 2017 | 2.220 | 2.260 | 2.180 | 2.210 | 1,128,787 | -0.02(-0.90%) |
Nov 08, 2017 | 2.210 | 2.270 | 2.210 | 2.230 | 1,526,973 | +0.01(+0.45%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.120 | 2.220 | 1,105,497 | +0.02(+0.91%) |
Nov 06, 2017 | 2.150 | 2.250 | 2.150 | 2.200 | 1,190,365 | +0.03(+1.38%) |
Nov 03, 2017 | 2.200 | 2.200 | 2.090 | 2.170 | 658,912 | -0.03(-1.36%) |
Nov 02, 2017 | 2.220 | 2.260 | 2.185 | 2.200 | 1,091,630 | -0.04(-1.79%) |
Nov 01, 2017 | 2.240 | 2.260 | 2.170 | 2.240 | 1,052,328 | +0.02(+0.90%) |
Oct 31, 2017 | 2.100 | 2.250 | 2.050 | 2.220 | 1,880,251 | +0.09(+4.23%) |
Oct 30, 2017 | 2.225 | 2.070 | 2.130 | 1,707,047 | +0.07(+3.40%) | |
Oct 27, 2017 | 2.100 | 2.150 | 1.540 | 2.060 | 3,753,989 | -0.15(-6.79%) |
Oct 26, 2017 | 2.290 | 2.290 | 2.170 | 2.210 | 1,050,610 | -0.07(-3.07%) |
Oct 25, 2017 | 2.340 | 2.340 | 2.220 | 2.280 | 1,374,576 | -0.02(-0.87%) |
Oct 24, 2017 | 2.230 | 2.340 | 2.200 | 2.300 | 2,022,584 | +0.09(+4.07%) |
Oct 23, 2017 | 2.200 | 2.250 | 2.140 | 2.210 | 974,183 | -0.02(-0.90%) |
Oct 20, 2017 | 2.240 | 2.290 | 2.210 | 2.230 | 913,115 | +0.00(+0.00%) |
Oct 19, 2017 | 2.220 | 2.255 | 2.122 | 2.230 | 1,241,531 | +0.01(+0.45%) |
Oct 18, 2017 | 2.200 | 2.280 | 2.200 | 2.220 | 637,497 | -0.01(-0.45%) |
Oct 17, 2017 | 2.270 | 2.270 | 2.140 | 2.230 | 884,548 | -0.04(-1.76%) |
Oct 16, 2017 | 2.320 | 2.340 | 2.245 | 2.270 | 1,121,882 | +0.01(+0.44%) |
Oct 13, 2017 | 2.270 | 2.320 | 2.210 | 2.260 | 1,201,949 | -0.01(-0.44%) |
Oct 12, 2017 | 2.250 | 2.320 | 2.230 | 2.270 | 1,006,693 | -0.03(-1.30%) |
Oct 11, 2017 | 2.380 | 2.380 | 2.240 | 2.300 | 1,011,904 | -0.04(-1.71%) |
Oct 10, 2017 | 2.330 | 2.370 | 2.280 | 2.340 | 1,063,035 | +0.06(+2.86%) |
Oct 09, 2017 | 2.300 | 2.458 | 2.210 | 2.275 | 1,419,737 | -0.00(-0.22%) |
Oct 06, 2017 | 2.210 | 2.300 | 2.115 | 2.280 | 1,591,500 | +0.10(+4.59%) |
Oct 05, 2017 | 2.210 | 2.300 | 2.100 | 2.180 | 1,888,720 | +0.01(+0.46%) |
Oct 04, 2017 | 2.110 | 2.240 | 2.100 | 2.170 | 2,128,233 | +0.07(+3.33%) |
Oct 03, 2017 | 1.860 | 2.100 | 1.860 | 2.100 | 3,133,210 | +0.19(+9.95%) |
Oct 02, 2017 | 1.870 | 1.935 | 1.850 | 1.910 | 924,124 | +0.06(+3.24%) |
Sep 29, 2017 | 1.860 | 1.890 | 1.820 | 1.850 | 743,871 | +0.00(+0.00%) |
Sep 28, 2017 | 1.760 | 1.890 | 1.730 | 1.850 | 942,559 | +0.07(+3.93%) |
Sep 27, 2017 | 1.740 | 1.826 | 1.730 | 1.780 | 966,488 | +0.03(+1.71%) |
Sep 26, 2017 | 1.720 | 1.790 | 1.700 | 1.750 | 704,234 | +0.04(+2.34%) |
Sep 25, 2017 | 1.850 | 1.850 | 1.710 | 1.710 | 1,322,284 | -0.11(-6.04%) |
Sep 22, 2017 | 1.790 | 1.840 | 1.770 | 1.820 | 601,516 | +0.02(+1.11%) |
Sep 21, 2017 | 1.850 | 1.860 | 1.770 | 1.800 | 1,349,912 | -0.10(-5.26%) |
Sep 20, 2017 | 1.760 | 1.900 | 1.680 | 1.900 | 1,798,963 | +0.14(+7.95%) |
Sep 19, 2017 | 1.850 | 1.900 | 1.750 | 1.760 | 1,475,673 | -0.10(-5.38%) |
Sep 18, 2017 | 1.850 | 1.880 | 1.840 | 1.860 | 743,284 | +0.01(+0.54%) |
Sep 15, 2017 | 1.870 | 1.900 | 1.840 | 1.850 | 1,033,495 | -0.04(-2.12%) |
Sep 14, 2017 | 1.870 | 1.940 | 1.780 | 1.890 | 1,747,510 | -0.03(-1.56%) |
Sep 13, 2017 | 2.000 | 2.011 | 1.890 | 1.920 | 2,255,152 | -0.12(-5.88%) |
Sep 12, 2017 | 2.040 | 2.050 | 1.970 | 2.040 | 1,321,522 | +0.01(+0.49%) |
Sep 11, 2017 | 2.020 | 2.040 | 1.970 | 2.030 | 3,049,206 | +0.11(+5.73%) |
Sep 08, 2017 | 1.950 | 1.950 | 1.840 | 1.920 | 1,654,297 | -0.06(-3.03%) |
Sep 07, 2017 | 2.010 | 2.040 | 1.930 | 1.980 | 1,314,847 | -0.01(-0.50%) |
Sep 06, 2017 | 1.920 | 2.020 | 1.860 | 1.990 | 1,537,067 | +0.06(+3.11%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.720 | 1.930 | 3,344,551 | -0.09(-4.46%) |