Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.412 | 2.412 | 2.219 | 2.219 | 414,392 | -0.17(-7.07%) |
Nov 29, 2017 | 2.291 | 2.508 | 2.291 | 2.388 | 228,739 | +0.08(+3.48%) |
Nov 28, 2017 | 2.412 | 2.412 | 2.275 | 2.307 | 255,435 | -0.10(-4.33%) |
Nov 27, 2017 | 2.420 | 2.460 | 2.316 | 2.412 | 178,449 | -0.01(-0.33%) |
Nov 24, 2017 | 2.380 | 2.467 | 2.372 | 2.420 | 267,283 | +0.05(+2.03%) |
Nov 22, 2017 | 2.251 | 2.400 | 2.235 | 2.372 | 274,616 | +0.10(+4.61%) |
Nov 21, 2017 | 2.139 | 2.271 | 2.131 | 2.267 | 241,603 | +0.11(+5.22%) |
Nov 20, 2017 | 2.179 | 2.239 | 2.098 | 2.155 | 442,756 | +0.02(+1.13%) |
Nov 17, 2017 | 2.299 | 2.356 | 2.131 | 2.131 | 251,275 | -0.20(-8.62%) |
Nov 16, 2017 | 2.171 | 2.404 | 2.163 | 2.332 | 214,848 | +0.18(+8.21%) |
Nov 15, 2017 | 2.259 | 2.267 | 2.147 | 2.155 | 222,582 | -0.13(-5.63%) |
Nov 14, 2017 | 2.155 | 2.352 | 2.155 | 2.283 | 273,587 | +0.10(+4.80%) |
Nov 13, 2017 | 2.348 | 2.388 | 2.179 | 2.179 | 338,418 | -0.17(-7.19%) |
Nov 10, 2017 | 2.484 | 2.517 | 2.348 | 2.348 | 227,376 | -0.15(-6.11%) |
Nov 09, 2017 | 2.348 | 2.549 | 2.324 | 2.500 | 288,571 | +0.14(+6.14%) |
Nov 08, 2017 | 2.259 | 2.372 | 2.243 | 2.356 | 496,946 | +0.10(+4.27%) |
Nov 07, 2017 | 2.203 | 2.324 | 2.147 | 2.259 | 347,233 | +0.03(+1.44%) |
Nov 06, 2017 | 2.211 | 2.332 | 2.091 | 2.227 | 674,450 | -0.04(-1.77%) |
Nov 03, 2017 | 2.790 | 2.790 | 2.131 | 2.267 | 651,191 | -0.53(-18.97%) |
Nov 02, 2017 | 2.661 | 3.087 | 2.420 | 2.798 | 763,472 | -0.77(-21.62%) |
Nov 01, 2017 | 3.618 | 3.618 | 3.433 | 3.570 | 145,485 | +0.02(+0.45%) |
Oct 31, 2017 | 3.441 | 3.610 | 3.441 | 3.554 | 295,576 | +0.09(+2.55%) |
Oct 30, 2017 | 3.731 | 3.763 | 3.457 | 3.465 | 192,900 | -0.23(-6.30%) |
Oct 27, 2017 | 3.723 | 3.739 | 3.626 | 3.698 | 246,110 | -0.02(-0.65%) |
Oct 26, 2017 | 3.666 | 3.763 | 3.664 | 3.723 | 85,692 | +0.06(+1.76%) |
Oct 25, 2017 | 3.747 | 3.747 | 3.618 | 3.658 | 328,748 | -0.09(-2.36%) |
Oct 24, 2017 | 3.819 | 3.891 | 3.731 | 3.747 | 274,086 | -0.02(-0.64%) |
Oct 23, 2017 | 3.755 | 3.779 | 3.642 | 3.771 | 325,239 | +0.06(+1.52%) |
Oct 20, 2017 | 3.530 | 3.731 | 3.505 | 3.714 | 205,341 | +0.22(+6.21%) |
Oct 19, 2017 | 3.369 | 3.513 | 3.353 | 3.497 | 391,458 | +0.13(+3.82%) |
Oct 18, 2017 | 3.337 | 3.401 | 3.304 | 3.369 | 373,551 | +0.06(+1.70%) |
Oct 17, 2017 | 3.385 | 3.433 | 3.296 | 3.312 | 296,137 | -0.04(-1.20%) |
Oct 16, 2017 | 3.304 | 3.393 | 3.264 | 3.353 | 702,479 | +0.10(+2.96%) |
Oct 13, 2017 | 3.256 | 3.272 | 3.232 | 3.256 | 327,941 | +0.01(+0.25%) |
Oct 12, 2017 | 3.264 | 3.264 | 3.184 | 3.248 | 267,008 | -0.02(-0.49%) |
Oct 11, 2017 | 3.248 | 3.296 | 3.200 | 3.264 | 237,838 | +0.02(+0.74%) |
Oct 10, 2017 | 3.160 | 3.268 | 3.128 | 3.240 | 350,964 | +0.08(+2.54%) |
Oct 09, 2017 | 3.264 | 3.304 | 3.136 | 3.160 | 175,118 | -0.08(-2.48%) |
Oct 06, 2017 | 3.280 | 3.304 | 3.224 | 3.240 | 122,923 | -0.02(-0.74%) |
Oct 05, 2017 | 3.256 | 3.321 | 3.232 | 3.264 | 122,675 | +0.04(+1.25%) |
Oct 04, 2017 | 3.312 | 3.365 | 3.208 | 3.224 | 152,487 | -0.08(-2.43%) |
Oct 03, 2017 | 3.321 | 3.369 | 3.256 | 3.304 | 177,260 | +0.00(+0.00%) |
Oct 02, 2017 | 3.304 | 3.339 | 3.272 | 3.304 | 423,096 | +0.02(+0.49%) |
Sep 29, 2017 | 3.304 | 3.333 | 3.256 | 3.288 | 271,514 | -0.01(-0.24%) |
Sep 28, 2017 | 3.256 | 3.329 | 3.248 | 3.296 | 392,194 | +0.02(+0.74%) |
Sep 27, 2017 | 3.192 | 3.272 | 3.192 | 3.272 | 193,784 | +0.10(+3.30%) |
Sep 26, 2017 | 3.184 | 3.276 | 3.152 | 3.168 | 125,035 | +0.00(+0.00%) |
Sep 25, 2017 | 3.168 | 3.200 | 3.111 | 3.168 | 132,323 | +0.00(+0.00%) |
Sep 22, 2017 | 3.152 | 3.192 | 3.120 | 3.168 | 41,650 | +0.02(+0.77%) |
Sep 21, 2017 | 3.152 | 3.192 | 3.136 | 3.144 | 65,303 | -0.01(-0.26%) |
Sep 20, 2017 | 3.087 | 3.192 | 3.087 | 3.152 | 71,823 | +0.06(+2.08%) |
Sep 19, 2017 | 3.152 | 3.176 | 3.063 | 3.087 | 118,122 | -0.08(-2.54%) |
Sep 18, 2017 | 3.216 | 3.242 | 3.140 | 3.168 | 116,472 | -0.01(-0.25%) |
Sep 15, 2017 | 3.136 | 3.240 | 3.128 | 3.176 | 287,455 | +0.05(+1.54%) |
Sep 14, 2017 | 3.071 | 3.168 | 3.047 | 3.128 | 70,459 | +0.06(+1.83%) |
Sep 13, 2017 | 3.023 | 3.111 | 3.015 | 3.071 | 128,306 | +0.06(+1.87%) |
Sep 12, 2017 | 2.919 | 3.015 | 2.886 | 3.015 | 54,002 | +0.16(+5.63%) |
Sep 11, 2017 | 2.854 | 2.902 | 2.846 | 2.854 | 42,268 | +0.03(+1.14%) |
Sep 08, 2017 | 2.838 | 2.959 | 2.814 | 2.822 | 67,390 | -0.04(-1.40%) |
Sep 07, 2017 | 2.935 | 2.975 | 2.838 | 2.862 | 64,617 | -0.07(-2.47%) |
Sep 06, 2017 | 2.991 | 3.035 | 2.910 | 2.935 | 126,740 | -0.05(-1.62%) |
Sep 05, 2017 | 2.919 | 3.007 | 2.914 | 2.983 | 111,360 | +0.06(+2.20%) |