Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.940 | 2.080 | 1.890 | 2.030 | 296,914 | +0.14(+7.41%) |
Nov 29, 2017 | 1.970 | 1.970 | 1.890 | 1.890 | 390,179 | -0.04(-2.07%) |
Nov 28, 2017 | 2.160 | 2.196 | 1.900 | 1.930 | 568,503 | -0.22(-10.23%) |
Nov 27, 2017 | 1.900 | 2.400 | 1.900 | 2.150 | 1,627,014 | +0.24(+12.57%) |
Nov 24, 2017 | 1.920 | 1.950 | 1.900 | 1.910 | 111,167 | +0.02(+1.06%) |
Nov 22, 2017 | 1.920 | 1.960 | 1.880 | 1.890 | 293,390 | -0.02(-1.05%) |
Nov 21, 2017 | 1.920 | 1.970 | 1.910 | 1.910 | 199,781 | -0.01(-0.52%) |
Nov 20, 2017 | 1.990 | 2.037 | 1.920 | 1.920 | 148,269 | -0.08(-4.00%) |
Nov 17, 2017 | 2.050 | 2.050 | 1.960 | 2.000 | 207,262 | +0.02(+1.01%) |
Nov 16, 2017 | 1.900 | 2.090 | 1.893 | 1.980 | 528,657 | +0.06(+3.13%) |
Nov 15, 2017 | 1.930 | 1.970 | 1.870 | 1.920 | 157,503 | -0.02(-1.03%) |
Nov 14, 2017 | 2.020 | 2.020 | 1.842 | 1.940 | 485,378 | -0.08(-3.83%) |
Nov 13, 2017 | 2.100 | 2.118 | 2.010 | 2.017 | 204,221 | -0.07(-3.48%) |
Nov 10, 2017 | 2.100 | 2.200 | 2.070 | 2.090 | 188,251 | -0.04(-1.88%) |
Nov 09, 2017 | 2.100 | 2.139 | 2.070 | 2.130 | 161,844 | +0.02(+0.95%) |
Nov 08, 2017 | 2.100 | 2.180 | 2.040 | 2.110 | 247,522 | +0.02(+0.96%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.030 | 2.090 | 352,925 | -0.06(-2.79%) |
Nov 06, 2017 | 2.260 | 2.271 | 2.070 | 2.150 | 553,487 | -0.11(-4.87%) |
Nov 03, 2017 | 2.410 | 2.420 | 2.210 | 2.260 | 371,194 | -0.13(-5.44%) |
Nov 02, 2017 | 2.530 | 2.560 | 2.320 | 2.390 | 562,379 | -0.16(-6.27%) |
Nov 01, 2017 | 2.580 | 2.660 | 2.510 | 2.550 | 121,133 | -0.02(-0.78%) |
Oct 31, 2017 | 2.530 | 2.610 | 2.500 | 2.570 | 145,445 | +0.02(+0.78%) |
Oct 30, 2017 | 2.620 | 2.710 | 2.500 | 2.550 | 223,948 | -0.06(-2.30%) |
Oct 27, 2017 | 2.550 | 2.650 | 2.500 | 2.610 | 289,802 | +0.08(+3.16%) |
Oct 26, 2017 | 2.500 | 2.600 | 2.380 | 2.530 | 373,908 | +0.03(+1.20%) |
Oct 25, 2017 | 2.540 | 2.610 | 2.350 | 2.500 | 521,445 | -0.06(-2.34%) |
Oct 24, 2017 | 2.650 | 2.724 | 2.500 | 2.560 | 538,721 | -0.12(-4.48%) |
Oct 23, 2017 | 2.820 | 2.880 | 2.590 | 2.680 | 690,229 | -0.19(-6.62%) |
Oct 20, 2017 | 2.880 | 2.940 | 2.826 | 2.870 | 173,043 | +0.03(+1.06%) |
Oct 19, 2017 | 2.980 | 3.020 | 2.830 | 2.840 | 298,783 | -0.15(-5.02%) |
Oct 18, 2017 | 3.030 | 3.100 | 2.860 | 2.990 | 389,032 | +0.01(+0.34%) |
Oct 17, 2017 | 3.250 | 3.250 | 2.945 | 2.980 | 466,409 | -0.24(-7.45%) |
Oct 16, 2017 | 3.250 | 3.300 | 3.060 | 3.220 | 343,301 | +0.00(+0.00%) |
Oct 13, 2017 | 3.070 | 3.580 | 3.040 | 3.220 | 1,665,404 | +0.31(+10.65%) |
Oct 12, 2017 | 2.800 | 2.999 | 2.750 | 2.910 | 315,741 | +0.11(+3.93%) |
Oct 11, 2017 | 2.820 | 2.850 | 2.680 | 2.800 | 337,096 | -0.03(-1.06%) |
Oct 10, 2017 | 2.850 | 2.861 | 2.680 | 2.830 | 412,687 | -0.09(-3.08%) |
Oct 09, 2017 | 2.810 | 3.030 | 2.810 | 2.920 | 378,027 | +0.12(+4.29%) |
Oct 06, 2017 | 3.270 | 3.280 | 2.790 | 2.800 | 1,088,615 | -0.48(-14.63%) |
Oct 05, 2017 | 3.270 | 3.310 | 3.260 | 3.280 | 151,384 | -0.04(-1.20%) |
Oct 04, 2017 | 3.360 | 3.560 | 3.260 | 3.320 | 304,564 | +0.01(+0.30%) |
Oct 03, 2017 | 3.410 | 3.410 | 3.260 | 3.310 | 323,292 | -0.08(-2.36%) |
Oct 02, 2017 | 3.430 | 3.440 | 3.350 | 3.390 | 121,011 | -0.02(-0.59%) |
Sep 29, 2017 | 3.410 | 3.440 | 3.390 | 3.410 | 171,606 | -0.03(-0.87%) |
Sep 28, 2017 | 3.410 | 3.440 | 3.360 | 3.440 | 102,716 | +0.04(+1.18%) |
Sep 27, 2017 | 3.380 | 3.450 | 3.340 | 3.400 | 240,030 | +0.08(+2.41%) |
Sep 26, 2017 | 3.320 | 3.420 | 3.290 | 3.320 | 205,849 | +0.03(+0.91%) |
Sep 25, 2017 | 3.400 | 3.410 | 3.290 | 3.290 | 276,486 | -0.09(-2.66%) |
Sep 22, 2017 | 3.300 | 3.390 | 3.278 | 3.380 | 210,101 | +0.03(+0.90%) |
Sep 21, 2017 | 3.270 | 3.370 | 3.220 | 3.350 | 217,691 | +0.05(+1.52%) |
Sep 20, 2017 | 3.500 | 3.550 | 3.170 | 3.300 | 704,128 | -0.21(-5.98%) |
Sep 19, 2017 | 3.510 | 3.660 | 3.450 | 3.510 | 451,954 | +0.03(+0.86%) |
Sep 18, 2017 | 3.530 | 3.530 | 3.395 | 3.480 | 263,953 | -0.01(-0.29%) |
Sep 15, 2017 | 3.620 | 3.620 | 3.450 | 3.490 | 351,103 | -0.01(-0.29%) |
Sep 14, 2017 | 3.380 | 3.580 | 3.320 | 3.500 | 576,369 | +0.17(+5.11%) |
Sep 13, 2017 | 3.320 | 3.470 | 3.290 | 3.330 | 414,393 | +0.05(+1.52%) |
Sep 12, 2017 | 3.300 | 3.350 | 3.250 | 3.280 | 235,193 | +0.01(+0.31%) |
Sep 11, 2017 | 3.150 | 3.304 | 3.050 | 3.270 | 358,894 | +0.04(+1.24%) |
Sep 08, 2017 | 3.320 | 3.340 | 3.200 | 3.230 | 411,756 | -0.08(-2.42%) |
Sep 07, 2017 | 3.380 | 3.397 | 3.270 | 3.310 | 179,920 | -0.06(-1.78%) |
Sep 06, 2017 | 3.260 | 3.430 | 3.260 | 3.370 | 522,380 | +0.06(+1.81%) |
Sep 05, 2017 | 3.480 | 3.540 | 3.250 | 3.310 | 505,109 | -0.16(-4.61%) |