Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.015 | 2.030 | 1.961 | 2.000 | 11,168 | -0.00(-0.12%) |
Nov 29, 2017 | 2.080 | 2.080 | 2.000 | 2.002 | 46,365 | -0.08(-3.73%) |
Nov 28, 2017 | 2.110 | 2.180 | 2.060 | 2.080 | 69,296 | -0.03(-1.42%) |
Nov 27, 2017 | 2.090 | 2.140 | 2.090 | 2.110 | 25,156 | +0.01(+0.48%) |
Nov 24, 2017 | 2.120 | 2.120 | 2.052 | 2.100 | 34,190 | -0.01(-0.47%) |
Nov 22, 2017 | 2.060 | 2.115 | 2.042 | 2.110 | 42,497 | +0.06(+2.93%) |
Nov 21, 2017 | 1.990 | 2.075 | 1.990 | 2.050 | 77,182 | +0.09(+4.59%) |
Nov 20, 2017 | 1.940 | 2.005 | 1.930 | 1.960 | 62,667 | +0.03(+1.55%) |
Nov 17, 2017 | 1.940 | 1.950 | 1.925 | 1.930 | 10,814 | -0.00(-0.08%) |
Nov 16, 2017 | 1.870 | 1.950 | 1.870 | 1.932 | 46,096 | +0.04(+2.20%) |
Nov 15, 2017 | 1.900 | 1.910 | 1.870 | 1.890 | 13,574 | -0.03(-1.56%) |
Nov 14, 2017 | 1.940 | 1.950 | 1.886 | 1.920 | 24,754 | -0.02(-1.03%) |
Nov 13, 2017 | 2.000 | 2.000 | 1.920 | 1.940 | 84,028 | +0.02(+1.04%) |
Nov 10, 2017 | 1.850 | 1.929 | 1.830 | 1.920 | 60,657 | +0.07(+3.78%) |
Nov 09, 2017 | 1.850 | 1.880 | 1.840 | 1.850 | 16,421 | -0.01(-0.54%) |
Nov 08, 2017 | 1.900 | 1.917 | 1.850 | 1.860 | 26,299 | -0.07(-3.63%) |
Nov 07, 2017 | 1.870 | 1.960 | 1.860 | 1.930 | 34,181 | +0.04(+2.12%) |
Nov 06, 2017 | 1.856 | 1.908 | 1.800 | 1.890 | 123,139 | +0.07(+3.85%) |
Nov 03, 2017 | 1.950 | 1.966 | 1.780 | 1.820 | 192,645 | -0.14(-7.14%) |
Nov 02, 2017 | 1.980 | 1.990 | 1.907 | 1.960 | 126,772 | +0.01(+0.51%) |
Nov 01, 2017 | 1.900 | 2.140 | 1.850 | 1.950 | 161,924 | +0.12(+6.56%) |
Oct 31, 2017 | 1.800 | 1.940 | 1.800 | 1.830 | 143,530 | +0.03(+1.67%) |
Oct 30, 2017 | 1.850 | 1.950 | 1.800 | 1.800 | 162,645 | -0.17(-8.63%) |
Oct 27, 2017 | 2.430 | 2.430 | 1.940 | 1.970 | 244,050 | -0.15(-7.08%) |
Oct 26, 2017 | 2.110 | 2.200 | 2.065 | 2.120 | 159,315 | -0.02(-0.93%) |
Oct 25, 2017 | 2.137 | 2.150 | 2.060 | 2.140 | 43,680 | +0.02(+0.94%) |
Oct 24, 2017 | 2.110 | 2.150 | 2.100 | 2.120 | 33,609 | +0.01(+0.47%) |
Oct 23, 2017 | 2.100 | 2.150 | 2.100 | 2.110 | 16,976 | +0.01(+0.48%) |
Oct 20, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 18,094 | +0.03(+1.45%) |
Oct 19, 2017 | 2.080 | 2.095 | 2.000 | 2.070 | 38,105 | -0.01(-0.48%) |
Oct 18, 2017 | 2.010 | 2.140 | 2.010 | 2.080 | 32,798 | +0.07(+3.48%) |
Oct 17, 2017 | 2.120 | 2.150 | 2.000 | 2.010 | 26,421 | -0.13(-6.07%) |
Oct 16, 2017 | 2.150 | 2.152 | 2.100 | 2.140 | 26,084 | -0.01(-0.47%) |
Oct 13, 2017 | 2.140 | 2.152 | 2.130 | 2.150 | 15,997 | +0.00(+0.00%) |
Oct 12, 2017 | 2.180 | 2.197 | 2.150 | 2.150 | 10,963 | -0.05(-2.27%) |
Oct 11, 2017 | 2.200 | 2.230 | 2.130 | 2.200 | 9,887 | +0.02(+0.92%) |
Oct 10, 2017 | 2.200 | 2.220 | 2.150 | 2.180 | 17,215 | -0.05(-2.24%) |
Oct 09, 2017 | 2.230 | 2.300 | 2.155 | 2.230 | 49,868 | +0.00(+0.00%) |
Oct 06, 2017 | 2.250 | 2.300 | 2.220 | 2.230 | 24,816 | -0.02(-0.89%) |
Oct 05, 2017 | 2.250 | 2.260 | 2.180 | 2.250 | 10,669 | +0.04(+1.81%) |
Oct 04, 2017 | 2.360 | 2.390 | 2.150 | 2.210 | 82,135 | -0.14(-5.96%) |
Oct 03, 2017 | 2.360 | 2.422 | 2.350 | 2.350 | 19,403 | -0.01(-0.42%) |
Oct 02, 2017 | 2.450 | 2.450 | 2.330 | 2.360 | 72,575 | -0.07(-2.88%) |
Sep 29, 2017 | 2.300 | 2.450 | 2.300 | 2.430 | 110,327 | +0.13(+5.65%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.250 | 2.300 | 74,447 | -0.01(-0.43%) |
Sep 27, 2017 | 2.300 | 2.396 | 2.208 | 2.310 | 138,035 | +0.01(+0.43%) |
Sep 26, 2017 | 2.030 | 2.330 | 2.012 | 2.300 | 279,985 | +0.27(+13.30%) |
Sep 25, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 14,610 | -0.06(-2.87%) |
Sep 22, 2017 | 2.080 | 2.100 | 2.015 | 2.090 | 30,336 | +0.01(+0.48%) |
Sep 21, 2017 | 2.080 | 2.110 | 2.079 | 2.080 | 3,799 | -0.02(-0.95%) |
Sep 20, 2017 | 2.100 | 2.140 | 2.050 | 2.100 | 56,268 | +0.03(+1.45%) |
Sep 19, 2017 | 1.960 | 2.100 | 1.960 | 2.070 | 66,163 | +0.15(+7.81%) |
Sep 18, 2017 | 1.950 | 2.050 | 1.900 | 1.920 | 74,571 | -0.03(-1.54%) |
Sep 15, 2017 | 1.960 | 1.990 | 1.950 | 1.950 | 27,145 | -0.01(-0.51%) |
Sep 14, 2017 | 1.960 | 1.990 | 1.960 | 1.960 | 19,010 | +0.01(+0.51%) |
Sep 13, 2017 | 1.920 | 2.000 | 1.920 | 1.950 | 7,231 | -0.02(-1.02%) |
Sep 12, 2017 | 1.930 | 1.990 | 1.910 | 1.970 | 33,359 | +0.02(+1.03%) |
Sep 11, 2017 | 1.890 | 1.990 | 1.880 | 1.950 | 26,353 | +0.06(+3.17%) |
Sep 08, 2017 | 1.870 | 1.950 | 1.810 | 1.890 | 78,237 | +0.02(+1.07%) |
Sep 07, 2017 | 1.950 | 2.010 | 1.820 | 1.870 | 110,008 | -0.07(-3.61%) |
Sep 06, 2017 | 2.060 | 2.062 | 1.820 | 1.940 | 115,483 | -0.08(-3.96%) |
Sep 05, 2017 | 2.030 | 2.110 | 2.000 | 2.020 | 51,988 | -0.07(-3.35%) |