Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.406 | 3.406 | 3.406 | 0 | -0.18(-5.11%) | |
Dec 28, 2017 | 3.494 | 3.712 | 3.424 | 3.590 | 1,076,633 | -0.15(-3.97%) |
Dec 27, 2017 | 3.896 | 4.420 | 3.631 | 3.738 | 1,318,168 | -0.15(-3.82%) |
Dec 26, 2017 | 3.791 | 4.254 | 3.712 | 3.887 | 3,784,286 | +0.33(+9.34%) |
Dec 22, 2017 | 3.660 | 3.782 | 3.240 | 3.555 | 3,663,073 | -0.57(-13.77%) |
Dec 21, 2017 | 4.725 | 4.725 | 4.105 | 4.123 | 1,991,568 | -0.59(-12.59%) |
Dec 20, 2017 | 5.188 | 5.450 | 4.420 | 4.717 | 2,414,663 | -0.31(-6.09%) |
Dec 19, 2017 | 5.677 | 5.895 | 4.979 | 5.022 | 3,198,242 | -0.94(-15.81%) |
Dec 18, 2017 | 5.328 | 6.490 | 5.162 | 5.966 | 6,856,685 | +0.95(+18.99%) |
Dec 15, 2017 | 5.276 | 5.485 | 4.848 | 5.013 | 4,286,763 | +0.08(+1.59%) |
Dec 14, 2017 | 4.795 | 5.450 | 4.594 | 4.935 | 4,470,258 | +0.36(+7.82%) |
Dec 13, 2017 | 4.254 | 5.118 | 4.192 | 4.577 | 3,697,090 | +0.25(+5.86%) |
Dec 12, 2017 | 4.786 | 5.118 | 4.219 | 4.323 | 4,470,846 | -0.33(-7.13%) |
Dec 11, 2017 | 3.607 | 4.673 | 3.564 | 4.655 | 3,832,744 | +1.21(+35.02%) |
Dec 08, 2017 | 3.492 | 3.492 | 3.203 | 3.448 | 816,603 | -0.10(-2.71%) |
Dec 07, 2017 | 3.396 | 3.797 | 3.256 | 3.544 | 2,294,870 | +0.21(+6.28%) |
Dec 06, 2017 | 3.064 | 3.649 | 3.046 | 3.334 | 2,331,449 | +0.35(+11.70%) |
Dec 05, 2017 | 3.361 | 3.430 | 2.880 | 2.985 | 1,083,223 | -0.40(-11.86%) |
Dec 04, 2017 | 3.797 | 3.797 | 3.369 | 3.387 | 800,925 | -0.28(-7.62%) |
Dec 01, 2017 | 3.666 | 3.926 | 3.500 | 3.666 | 1,016,935 | +0.07(+1.94%) |
Nov 30, 2017 | 3.317 | 3.780 | 3.160 | 3.596 | 1,458,554 | +0.17(+4.83%) |
Nov 29, 2017 | 4.443 | 4.452 | 3.273 | 3.430 | 2,547,832 | -0.63(-15.48%) |
Nov 28, 2017 | 4.452 | 4.513 | 3.684 | 4.059 | 3,646,474 | -0.44(-9.71%) |
Nov 27, 2017 | 5.063 | 6.023 | 4.199 | 4.495 | 15,288,557 | +0.21(+4.89%) |
Nov 24, 2017 | 3.011 | 4.338 | 2.854 | 4.286 | 7,186,021 | +1.60(+59.42%) |
Nov 22, 2017 | 3.142 | 3.221 | 2.662 | 2.688 | 2,283,213 | -0.24(-8.06%) |
Nov 21, 2017 | 2.540 | 3.055 | 2.453 | 2.924 | 3,767,439 | +0.42(+16.72%) |
Nov 20, 2017 | 2.173 | 2.654 | 2.173 | 2.505 | 1,040,250 | +0.28(+12.55%) |
Nov 17, 2017 | 2.269 | 2.275 | 2.165 | 2.226 | 190,921 | -0.02(-0.78%) |
Nov 16, 2017 | 2.112 | 2.357 | 2.112 | 2.243 | 225,986 | +0.09(+4.05%) |
Nov 15, 2017 | 2.165 | 2.303 | 2.069 | 2.156 | 247,815 | +0.02(+0.82%) |
Nov 14, 2017 | 2.217 | 2.266 | 2.095 | 2.139 | 339,777 | -0.11(-5.04%) |
Nov 13, 2017 | 2.479 | 2.488 | 2.191 | 2.252 | 401,075 | -0.22(-8.83%) |
Nov 10, 2017 | 2.453 | 2.734 | 2.400 | 2.470 | 511,524 | -0.29(-10.65%) |
Nov 09, 2017 | 2.817 | 2.887 | 2.660 | 2.765 | 223,904 | -0.04(-1.55%) |
Nov 08, 2017 | 2.965 | 3.201 | 2.651 | 2.808 | 785,588 | -0.09(-3.01%) |
Nov 07, 2017 | 2.451 | 2.939 | 2.433 | 2.896 | 432,772 | +0.42(+16.90%) |
Nov 06, 2017 | 2.582 | 2.852 | 2.416 | 2.477 | 556,837 | -0.38(-13.15%) |
Nov 03, 2017 | 3.157 | 3.750 | 2.774 | 2.852 | 2,037,014 | +0.00(+0.00%) |
Nov 02, 2017 | 2.311 | 2.896 | 2.298 | 2.852 | 777,296 | +0.58(+25.29%) |
Nov 01, 2017 | 2.276 | 2.372 | 2.224 | 2.276 | 190,269 | +0.00(+0.00%) |
Oct 31, 2017 | 2.224 | 2.372 | 2.213 | 2.276 | 182,864 | +0.07(+3.16%) |
Oct 30, 2017 | 2.111 | 2.242 | 2.111 | 2.207 | 124,314 | +0.07(+3.27%) |
Oct 27, 2017 | 2.111 | 2.167 | 2.058 | 2.137 | 97,205 | +0.01(+0.41%) |
Oct 26, 2017 | 2.111 | 2.207 | 2.111 | 2.128 | 123,745 | +0.01(+0.41%) |
Oct 25, 2017 | 2.215 | 2.224 | 2.058 | 2.119 | 235,464 | -0.08(-3.57%) |
Oct 24, 2017 | 2.137 | 2.268 | 2.041 | 2.198 | 208,848 | +0.08(+3.70%) |
Oct 23, 2017 | 1.919 | 2.180 | 1.910 | 2.119 | 374,644 | +0.22(+11.47%) |
Oct 20, 2017 | 1.832 | 1.906 | 1.788 | 1.901 | 98,575 | +0.10(+5.31%) |
Oct 19, 2017 | 1.928 | 1.936 | 1.709 | 1.805 | 163,689 | -0.14(-7.17%) |
Oct 18, 2017 | 2.067 | 2.067 | 1.771 | 1.945 | 213,365 | -0.11(-5.51%) |
Oct 17, 2017 | 2.041 | 2.139 | 1.989 | 2.058 | 215,483 | +0.04(+2.16%) |
Oct 16, 2017 | 2.180 | 2.399 | 1.954 | 2.015 | 657,078 | -0.11(-5.29%) |
Oct 13, 2017 | 2.050 | 2.346 | 2.048 | 2.127 | 652,609 | +0.10(+4.79%) |
Oct 12, 2017 | 1.925 | 2.039 | 1.891 | 2.030 | 176,845 | +0.12(+6.39%) |
Oct 11, 2017 | 1.908 | 2.004 | 1.869 | 1.908 | 102,491 | -0.01(-0.45%) |
Oct 10, 2017 | 1.847 | 1.943 | 1.830 | 1.917 | 78,735 | +0.09(+4.76%) |
Oct 09, 2017 | 1.821 | 1.873 | 1.760 | 1.830 | 51,863 | +0.03(+1.94%) |
Oct 06, 2017 | 1.804 | 1.847 | 1.777 | 1.795 | 63,824 | +0.01(+0.49%) |
Oct 05, 2017 | 1.830 | 1.830 | 1.786 | 1.786 | 234,380 | -0.03(-1.91%) |
Oct 04, 2017 | 1.952 | 1.966 | 1.752 | 1.821 | 144,314 | -0.13(-6.70%) |
Oct 03, 2017 | 1.917 | 1.995 | 1.873 | 1.952 | 152,165 | +0.05(+2.75%) |