Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.660 | 2.970 | 2.270 | 2.330 | 1,552,857 | -0.10(-4.11%) |
Nov 29, 2017 | 2.330 | 2.500 | 2.230 | 2.430 | 212,217 | +0.11(+4.76%) |
Nov 28, 2017 | 2.160 | 2.320 | 2.160 | 2.319 | 189,421 | +0.16(+7.38%) |
Nov 27, 2017 | 2.170 | 2.370 | 2.141 | 2.160 | 312,140 | +0.03(+1.41%) |
Nov 24, 2017 | 2.100 | 2.250 | 2.100 | 2.130 | 66,312 | +0.06(+2.90%) |
Nov 22, 2017 | 2.250 | 2.730 | 2.030 | 2.070 | 1,456,202 | -0.17(-7.59%) |
Nov 21, 2017 | 2.110 | 2.260 | 2.083 | 2.240 | 147,673 | +0.13(+6.16%) |
Nov 20, 2017 | 2.050 | 2.160 | 2.010 | 2.110 | 133,865 | +0.11(+5.50%) |
Nov 17, 2017 | 1.830 | 2.170 | 1.810 | 2.000 | 134,277 | +0.09(+4.71%) |
Nov 16, 2017 | 1.890 | 2.550 | 1.800 | 1.910 | 1,127,947 | +0.07(+3.80%) |
Nov 15, 2017 | 1.790 | 1.900 | 1.781 | 1.840 | 8,406 | -0.01(-0.54%) |
Nov 14, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 13,817 | -0.01(-0.54%) |
Nov 13, 2017 | 1.900 | 1.930 | 1.850 | 1.860 | 18,332 | -0.05(-2.62%) |
Nov 10, 2017 | 1.850 | 1.950 | 1.850 | 1.910 | 88,826 | +0.06(+3.24%) |
Nov 09, 2017 | 1.900 | 2.220 | 1.770 | 1.850 | 196,477 | -0.05(-2.63%) |
Nov 08, 2017 | 1.880 | 1.900 | 1.840 | 1.900 | 29,614 | +0.00(+0.00%) |
Nov 07, 2017 | 1.876 | 1.900 | 1.860 | 1.900 | 11,180 | +0.00(+0.00%) |
Nov 06, 2017 | 1.900 | 1.940 | 1.840 | 1.900 | 33,381 | +0.00(+0.00%) |
Nov 03, 2017 | 1.950 | 1.950 | 1.820 | 1.900 | 38,138 | -0.05(-2.56%) |
Nov 02, 2017 | 1.860 | 1.950 | 1.840 | 1.950 | 52,476 | +0.10(+5.41%) |
Nov 01, 2017 | 1.890 | 1.890 | 1.840 | 1.850 | 16,530 | +0.00(+0.00%) |
Oct 31, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 25,015 | -0.02(-1.07%) |
Oct 30, 2017 | 1.860 | 1.920 | 1.850 | 1.870 | 42,611 | +0.03(+1.63%) |
Oct 27, 2017 | 1.920 | 1.920 | 1.800 | 1.840 | 27,560 | -0.06(-3.16%) |
Oct 26, 2017 | 1.710 | 1.904 | 1.710 | 1.900 | 43,112 | +0.10(+5.56%) |
Oct 25, 2017 | 1.851 | 1.860 | 1.800 | 1.800 | 17,225 | -0.04(-2.17%) |
Oct 24, 2017 | 1.850 | 1.850 | 1.790 | 1.840 | 4,983 | -0.01(-0.30%) |
Oct 23, 2017 | 1.940 | 1.940 | 1.846 | 1.846 | 1,715 | -0.05(-2.86%) |
Oct 20, 2017 | 1.910 | 1.990 | 1.840 | 1.900 | 77,660 | -0.01(-0.52%) |
Oct 19, 2017 | 1.770 | 1.910 | 1.720 | 1.910 | 96,007 | +0.15(+8.52%) |
Oct 18, 2017 | 1.820 | 1.820 | 1.750 | 1.760 | 39,628 | -0.06(-3.30%) |
Oct 17, 2017 | 1.900 | 1.900 | 1.800 | 1.820 | 4,153 | -0.05(-2.92%) |
Oct 16, 2017 | 1.920 | 1.960 | 1.875 | 1.875 | 6,734 | -0.07(-3.36%) |
Oct 13, 2017 | 1.920 | 1.940 | 1.867 | 1.940 | 4,641 | +0.10(+5.21%) |
Oct 12, 2017 | 1.844 | 1.844 | 1.844 | 1.844 | 450 | -0.07(-3.46%) |
Oct 11, 2017 | 1.880 | 1.920 | 1.880 | 1.910 | 19,591 | +0.01(+0.53%) |
Oct 10, 2017 | 1.920 | 1.920 | 1.830 | 1.900 | 13,402 | +0.08(+4.40%) |
Oct 09, 2017 | 1.850 | 1.850 | 1.780 | 1.820 | 8,300 | -0.03(-1.62%) |
Oct 06, 2017 | 1.850 | 1.910 | 1.850 | 1.850 | 30,909 | +0.00(+0.00%) |
Oct 05, 2017 | 1.800 | 1.870 | 1.800 | 1.850 | 8,216 | +0.07(+3.93%) |
Oct 04, 2017 | 1.766 | 1.820 | 1.740 | 1.780 | 15,784 | -0.02(-1.11%) |
Oct 03, 2017 | 1.850 | 1.860 | 1.800 | 1.800 | 5,000 | -0.05(-2.70%) |
Oct 02, 2017 | 1.780 | 1.850 | 1.780 | 1.850 | 13,144 | +0.02(+1.09%) |
Sep 29, 2017 | 1.750 | 1.840 | 1.750 | 1.830 | 19,625 | +0.08(+4.57%) |
Sep 28, 2017 | 1.750 | 1.760 | 1.720 | 1.750 | 13,781 | -0.01(-0.57%) |
Sep 27, 2017 | 1.720 | 1.790 | 1.720 | 1.760 | 20,455 | -0.04(-2.22%) |
Sep 26, 2017 | 1.869 | 1.869 | 1.800 | 1.800 | 33,928 | -0.03(-1.64%) |
Sep 25, 2017 | 1.650 | 1.880 | 1.640 | 1.830 | 94,228 | +0.13(+7.65%) |
Sep 22, 2017 | 1.690 | 1.711 | 1.630 | 1.700 | 32,855 | +0.00(+0.00%) |
Sep 20, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.18%) | |
Sep 19, 2017 | 1.696 | 1.696 | 1.680 | 1.680 | 1,480 | -0.02(-1.17%) |
Sep 18, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 21,752 | -0.01(-0.58%) |
Sep 15, 2017 | 1.690 | 1.720 | 1.650 | 1.710 | 10,850 | +0.02(+1.28%) |
Sep 14, 2017 | 1.670 | 1.688 | 1.670 | 1.688 | 465 | -0.00(-0.09%) |
Sep 13, 2017 | 1.696 | 1.696 | 1.681 | 1.690 | 1,020 | +0.00(+0.00%) |
Sep 12, 2017 | 1.710 | 1.710 | 1.670 | 1.690 | 4,594 | +0.00(+0.00%) |
Sep 11, 2017 | 1.650 | 1.700 | 1.650 | 1.690 | 9,987 | +0.02(+1.20%) |
Sep 08, 2017 | 1.650 | 1.690 | 1.645 | 1.670 | 5,600 | -0.06(-3.47%) |
Sep 07, 2017 | 1.670 | 1.730 | 1.636 | 1.730 | 9,300 | +0.00(+0.00%) |
Sep 06, 2017 | 1.650 | 1.730 | 1.650 | 1.730 | 6,076 | +0.03(+1.76%) |
Sep 05, 2017 | 1.720 | 1.720 | 1.660 | 1.700 | 4,700 | -0.02(-1.17%) |