Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.690 | 1.710 | 1.660 | 1.690 | 322,880 | +0.01(+0.60%) |
Nov 29, 2017 | 1.730 | 1.750 | 1.650 | 1.680 | 352,063 | -0.05(-2.89%) |
Nov 28, 2017 | 1.700 | 1.760 | 1.680 | 1.730 | 447,280 | +0.05(+2.98%) |
Nov 27, 2017 | 1.700 | 1.770 | 1.650 | 1.680 | 811,068 | -0.02(-1.18%) |
Nov 24, 2017 | 1.660 | 1.700 | 1.620 | 1.700 | 357,167 | +0.07(+4.29%) |
Nov 22, 2017 | 1.580 | 1.640 | 1.560 | 1.630 | 679,473 | +0.07(+4.49%) |
Nov 21, 2017 | 1.450 | 1.590 | 1.450 | 1.560 | 911,666 | +0.11(+7.59%) |
Nov 20, 2017 | 1.450 | 1.490 | 1.400 | 1.450 | 848,958 | -0.01(-0.68%) |
Nov 17, 2017 | 1.480 | 1.486 | 1.410 | 1.460 | 608,494 | -0.03(-2.01%) |
Nov 16, 2017 | 1.590 | 1.600 | 1.360 | 1.490 | 1,777,242 | -0.08(-5.10%) |
Nov 15, 2017 | 1.580 | 1.620 | 1.550 | 1.570 | 471,094 | -0.01(-0.63%) |
Nov 14, 2017 | 1.560 | 1.600 | 1.560 | 1.580 | 210,733 | +0.01(+0.64%) |
Nov 13, 2017 | 1.650 | 1.650 | 1.560 | 1.570 | 347,713 | -0.07(-4.27%) |
Nov 10, 2017 | 1.560 | 1.660 | 1.560 | 1.640 | 565,573 | +0.04(+2.50%) |
Nov 09, 2017 | 1.620 | 1.640 | 1.550 | 1.600 | 524,634 | -0.02(-1.23%) |
Nov 08, 2017 | 1.580 | 1.670 | 1.580 | 1.620 | 627,840 | +0.04(+2.53%) |
Nov 07, 2017 | 1.550 | 1.650 | 1.550 | 1.580 | 868,088 | +0.02(+1.28%) |
Nov 06, 2017 | 1.520 | 1.620 | 1.510 | 1.560 | 1,000,905 | -0.01(-0.64%) |
Nov 03, 2017 | 1.650 | 1.770 | 1.500 | 1.570 | 2,171,636 | -0.09(-5.42%) |
Nov 02, 2017 | 2.220 | 2.255 | 1.560 | 1.660 | 4,181,039 | -0.55(-24.89%) |
Nov 01, 2017 | 2.240 | 2.264 | 2.170 | 2.210 | 416,500 | +0.00(+0.00%) |
Oct 31, 2017 | 2.230 | 2.320 | 2.200 | 2.210 | 577,478 | -0.02(-0.90%) |
Oct 30, 2017 | 2.250 | 2.270 | 2.230 | 2.230 | 296,655 | -0.04(-1.76%) |
Oct 27, 2017 | 2.360 | 2.360 | 2.260 | 2.270 | 581,254 | -0.09(-3.81%) |
Oct 26, 2017 | 2.320 | 2.380 | 2.280 | 2.360 | 253,646 | +0.04(+1.72%) |
Oct 25, 2017 | 2.440 | 2.440 | 2.270 | 2.320 | 336,039 | -0.01(-0.43%) |
Oct 24, 2017 | 2.390 | 2.430 | 2.320 | 2.330 | 253,792 | -0.06(-2.51%) |
Oct 23, 2017 | 2.510 | 2.550 | 2.380 | 2.390 | 367,495 | -0.06(-2.45%) |
Oct 20, 2017 | 2.300 | 2.509 | 2.300 | 2.450 | 461,340 | +0.16(+6.99%) |
Oct 19, 2017 | 2.330 | 2.350 | 2.240 | 2.290 | 643,357 | -0.07(-2.97%) |
Oct 18, 2017 | 2.410 | 2.430 | 2.355 | 2.360 | 264,610 | -0.05(-2.07%) |
Oct 17, 2017 | 2.440 | 2.490 | 2.400 | 2.410 | 275,705 | -0.03(-1.23%) |
Oct 16, 2017 | 2.460 | 2.490 | 2.380 | 2.440 | 416,898 | -0.03(-1.21%) |
Oct 13, 2017 | 2.580 | 2.630 | 2.460 | 2.470 | 444,625 | -0.11(-4.26%) |
Oct 12, 2017 | 2.560 | 2.630 | 2.550 | 2.580 | 267,075 | +0.00(+0.00%) |
Oct 11, 2017 | 2.640 | 2.650 | 2.560 | 2.580 | 363,817 | -0.05(-1.90%) |
Oct 10, 2017 | 2.620 | 2.700 | 2.590 | 2.630 | 275,911 | +0.05(+1.94%) |
Oct 09, 2017 | 2.590 | 2.670 | 2.570 | 2.580 | 285,354 | -0.01(-0.39%) |
Oct 06, 2017 | 2.610 | 2.680 | 2.560 | 2.590 | 362,103 | -0.05(-1.89%) |
Oct 05, 2017 | 2.710 | 2.713 | 2.600 | 2.640 | 698,465 | -0.09(-3.30%) |
Oct 04, 2017 | 2.760 | 2.790 | 2.710 | 2.730 | 254,569 | -0.02(-0.73%) |
Oct 03, 2017 | 2.790 | 2.830 | 2.720 | 2.750 | 377,381 | -0.06(-2.14%) |
Oct 02, 2017 | 2.770 | 2.880 | 2.720 | 2.810 | 531,353 | +0.03(+1.08%) |
Sep 29, 2017 | 2.720 | 2.790 | 2.660 | 2.780 | 592,008 | +0.07(+2.58%) |
Sep 28, 2017 | 2.770 | 2.790 | 2.670 | 2.710 | 337,336 | -0.04(-1.45%) |
Sep 27, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 580,284 | +0.11(+4.17%) |
Sep 26, 2017 | 2.580 | 2.650 | 2.510 | 2.640 | 431,772 | +0.06(+2.33%) |
Sep 25, 2017 | 2.640 | 2.759 | 2.570 | 2.580 | 761,225 | -0.10(-3.73%) |
Sep 22, 2017 | 2.620 | 2.690 | 2.580 | 2.680 | 370,110 | +0.04(+1.52%) |
Sep 21, 2017 | 2.710 | 2.713 | 2.620 | 2.640 | 433,182 | -0.06(-2.22%) |
Sep 20, 2017 | 2.690 | 2.780 | 2.660 | 2.700 | 728,312 | -0.01(-0.37%) |
Sep 19, 2017 | 2.850 | 2.890 | 2.660 | 2.710 | 952,878 | -0.16(-5.57%) |
Sep 18, 2017 | 2.900 | 2.900 | 2.820 | 2.870 | 530,767 | -0.01(-0.35%) |
Sep 15, 2017 | 2.900 | 2.940 | 2.850 | 2.880 | 1,262,037 | -0.02(-0.69%) |
Sep 14, 2017 | 3.200 | 3.220 | 2.880 | 2.900 | 1,526,718 | -0.27(-8.52%) |
Sep 13, 2017 | 3.000 | 3.249 | 2.940 | 3.170 | 2,307,144 | +0.22(+7.46%) |
Sep 12, 2017 | 2.980 | 3.030 | 2.800 | 2.950 | 1,376,989 | +0.00(+0.00%) |
Sep 11, 2017 | 3.150 | 3.180 | 2.650 | 2.950 | 2,256,843 | -0.12(-3.91%) |
Sep 08, 2017 | 2.850 | 3.090 | 2.750 | 3.070 | 2,723,104 | +0.26(+9.25%) |
Sep 07, 2017 | 2.450 | 2.830 | 2.432 | 2.810 | 2,610,977 | +0.39(+16.12%) |
Sep 06, 2017 | 2.350 | 2.450 | 2.320 | 2.420 | 1,457,419 | +0.12(+5.22%) |
Sep 05, 2017 | 2.400 | 2.430 | 2.280 | 2.300 | 1,274,023 | +0.00(+0.00%) |