Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.460 | 2.520 | 2.400 | 2.500 | 253,543 | +0.05(+2.04%) |
Nov 29, 2017 | 2.460 | 2.530 | 2.410 | 2.450 | 321,580 | -0.01(-0.41%) |
Nov 28, 2017 | 2.500 | 2.520 | 2.400 | 2.460 | 235,923 | -0.01(-0.40%) |
Nov 27, 2017 | 2.500 | 2.520 | 2.460 | 2.470 | 208,204 | -0.05(-1.98%) |
Nov 24, 2017 | 2.510 | 2.550 | 2.480 | 2.520 | 104,530 | +0.03(+1.20%) |
Nov 22, 2017 | 2.520 | 2.580 | 2.490 | 2.490 | 209,947 | -0.02(-0.80%) |
Nov 21, 2017 | 2.500 | 2.580 | 2.460 | 2.510 | 383,311 | +0.02(+0.80%) |
Nov 20, 2017 | 2.540 | 2.620 | 2.400 | 2.490 | 759,753 | -0.08(-3.11%) |
Nov 17, 2017 | 2.550 | 2.570 | 2.500 | 2.570 | 314,932 | +0.00(+0.00%) |
Nov 16, 2017 | 2.700 | 2.700 | 2.500 | 2.570 | 626,533 | -0.10(-3.75%) |
Nov 15, 2017 | 2.590 | 2.700 | 2.510 | 2.670 | 365,940 | +0.08(+3.09%) |
Nov 14, 2017 | 2.730 | 2.738 | 2.550 | 2.590 | 618,382 | -0.14(-5.13%) |
Nov 13, 2017 | 2.890 | 2.900 | 2.710 | 2.730 | 779,912 | -0.18(-6.19%) |
Nov 10, 2017 | 3.400 | 3.400 | 2.730 | 2.910 | 2,107,571 | -0.83(-22.19%) |
Nov 09, 2017 | 3.660 | 3.850 | 3.610 | 3.740 | 311,141 | +0.03(+0.81%) |
Nov 08, 2017 | 3.750 | 3.779 | 3.660 | 3.710 | 247,818 | -0.04(-1.07%) |
Nov 07, 2017 | 3.650 | 3.915 | 3.611 | 3.750 | 440,691 | +0.08(+2.18%) |
Nov 06, 2017 | 3.970 | 3.980 | 3.520 | 3.670 | 942,171 | -0.34(-8.48%) |
Nov 03, 2017 | 3.860 | 4.080 | 3.800 | 4.010 | 372,172 | +0.17(+4.43%) |
Nov 02, 2017 | 3.730 | 3.870 | 3.640 | 3.840 | 347,339 | +0.09(+2.40%) |
Nov 01, 2017 | 4.050 | 4.050 | 3.640 | 3.750 | 975,011 | -0.23(-5.78%) |
Oct 31, 2017 | 4.040 | 4.050 | 3.910 | 3.980 | 751,119 | +0.04(+1.02%) |
Oct 30, 2017 | 3.750 | 4.090 | 3.650 | 3.940 | 1,335,332 | +0.19(+5.07%) |
Oct 27, 2017 | 3.860 | 3.860 | 3.480 | 3.750 | 997,273 | +0.06(+1.63%) |
Oct 26, 2017 | 3.520 | 3.790 | 3.380 | 3.690 | 1,771,230 | +0.28(+8.21%) |
Oct 25, 2017 | 2.990 | 3.480 | 2.860 | 3.410 | 4,882,070 | +0.44(+14.81%) |
Oct 24, 2017 | 3.010 | 3.010 | 2.950 | 2.970 | 104,126 | +0.02(+0.68%) |
Oct 23, 2017 | 3.010 | 3.100 | 2.940 | 2.950 | 287,308 | +0.00(+0.00%) |
Oct 20, 2017 | 2.880 | 2.980 | 2.820 | 2.950 | 316,174 | +0.12(+4.24%) |
Oct 19, 2017 | 2.940 | 2.970 | 2.830 | 2.830 | 191,409 | -0.10(-3.41%) |
Oct 18, 2017 | 2.870 | 3.013 | 2.850 | 2.930 | 610,688 | +0.06(+2.09%) |
Oct 17, 2017 | 2.790 | 2.920 | 2.780 | 2.870 | 355,497 | +0.12(+4.36%) |
Oct 16, 2017 | 2.740 | 2.850 | 2.740 | 2.750 | 118,300 | +0.01(+0.36%) |
Oct 13, 2017 | 2.800 | 2.800 | 2.670 | 2.740 | 147,654 | -0.03(-1.08%) |
Oct 12, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 128,977 | -0.04(-1.42%) |
Oct 11, 2017 | 2.860 | 2.880 | 2.810 | 2.810 | 83,560 | -0.03(-1.06%) |
Oct 10, 2017 | 2.800 | 2.899 | 2.800 | 2.840 | 163,599 | +0.05(+1.79%) |
Oct 09, 2017 | 2.910 | 2.980 | 2.750 | 2.790 | 237,712 | -0.01(-0.36%) |
Oct 06, 2017 | 2.700 | 2.950 | 2.700 | 2.800 | 511,698 | +0.12(+4.48%) |
Oct 05, 2017 | 2.660 | 2.700 | 2.650 | 2.680 | 41,028 | +0.01(+0.37%) |
Oct 04, 2017 | 2.660 | 2.700 | 2.650 | 2.670 | 92,274 | +0.04(+1.52%) |
Oct 03, 2017 | 2.600 | 2.700 | 2.597 | 2.630 | 272,570 | +0.05(+1.94%) |
Oct 02, 2017 | 2.600 | 2.600 | 2.536 | 2.580 | 109,313 | +0.02(+0.78%) |
Sep 29, 2017 | 2.580 | 2.630 | 2.510 | 2.560 | 159,297 | +0.01(+0.39%) |
Sep 28, 2017 | 2.520 | 2.560 | 2.500 | 2.550 | 74,197 | +0.04(+1.59%) |
Sep 27, 2017 | 2.440 | 2.520 | 2.440 | 2.510 | 129,901 | +0.07(+2.87%) |
Sep 26, 2017 | 2.450 | 2.480 | 2.425 | 2.440 | 216,134 | +0.02(+0.83%) |
Sep 25, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 200,186 | -0.13(-5.10%) |
Sep 22, 2017 | 2.540 | 2.580 | 2.450 | 2.550 | 168,126 | -0.02(-0.78%) |
Sep 21, 2017 | 2.680 | 2.680 | 2.530 | 2.570 | 155,084 | -0.09(-3.38%) |
Sep 20, 2017 | 2.620 | 2.680 | 2.600 | 2.660 | 179,906 | +0.02(+0.76%) |
Sep 19, 2017 | 2.660 | 2.700 | 2.600 | 2.640 | 243,445 | -0.03(-1.12%) |
Sep 18, 2017 | 2.690 | 2.700 | 2.550 | 2.670 | 425,097 | +0.06(+2.30%) |
Sep 15, 2017 | 2.830 | 2.840 | 2.530 | 2.610 | 1,457,289 | +0.20(+8.30%) |
Sep 14, 2017 | 2.600 | 2.600 | 2.221 | 2.410 | 568,313 | -0.17(-6.59%) |
Sep 13, 2017 | 2.550 | 2.679 | 2.550 | 2.580 | 184,617 | +0.03(+1.18%) |
Sep 12, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 100,412 | +0.05(+2.00%) |
Sep 11, 2017 | 2.690 | 2.710 | 2.460 | 2.500 | 299,571 | -0.19(-7.06%) |
Sep 08, 2017 | 2.680 | 2.710 | 2.650 | 2.690 | 57,373 | +0.01(+0.37%) |
Sep 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 77,367 | +0.04(+1.52%) |
Sep 06, 2017 | 2.690 | 2.690 | 2.610 | 2.640 | 38,053 | -0.04(-1.49%) |
Sep 05, 2017 | 2.650 | 2.690 | 2.620 | 2.680 | 78,983 | +0.03(+1.13%) |