Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.460 | 2.460 | 2.460 | 0 | +0.08(+3.36%) | |
Dec 28, 2017 | 2.560 | 2.600 | 2.240 | 2.380 | 729,784 | -0.03(-1.24%) |
Dec 27, 2017 | 2.260 | 2.830 | 2.260 | 2.410 | 708,190 | +0.13(+5.70%) |
Dec 22, 2017 | 2.390 | 2.390 | 2.180 | 2.280 | 1,010,356 | -0.07(-2.98%) |
Dec 21, 2017 | 2.500 | 2.540 | 2.310 | 2.350 | 441,049 | -0.21(-8.20%) |
Dec 20, 2017 | 2.640 | 2.640 | 2.510 | 2.560 | 254,248 | -0.07(-2.66%) |
Dec 19, 2017 | 2.660 | 2.690 | 2.500 | 2.630 | 367,218 | +0.03(+1.15%) |
Dec 18, 2017 | 2.500 | 2.670 | 2.410 | 2.600 | 1,013,327 | -0.25(-8.77%) |
Dec 15, 2017 | 2.910 | 3.010 | 2.740 | 2.850 | 636,332 | -0.05(-1.72%) |
Dec 14, 2017 | 3.050 | 3.070 | 2.780 | 2.900 | 495,152 | -0.15(-4.92%) |
Dec 13, 2017 | 3.110 | 3.200 | 3.020 | 3.050 | 322,566 | -0.19(-5.86%) |
Dec 12, 2017 | 2.870 | 3.390 | 2.700 | 3.240 | 1,698,097 | +0.44(+15.71%) |
Dec 11, 2017 | 3.590 | 3.590 | 2.650 | 2.800 | 2,614,132 | -1.09(-28.02%) |
Dec 08, 2017 | 4.900 | 4.950 | 3.850 | 3.890 | 3,222,246 | -0.25(-6.04%) |
Dec 07, 2017 | 3.600 | 4.140 | 3.310 | 4.140 | 1,144,578 | +0.63(+17.95%) |
Dec 06, 2017 | 3.240 | 3.530 | 2.980 | 3.510 | 2,521,762 | +0.59(+20.21%) |
Dec 05, 2017 | 3.000 | 3.000 | 2.850 | 2.920 | 313,233 | +0.02(+0.69%) |
Dec 04, 2017 | 2.750 | 3.040 | 2.640 | 2.900 | 919,818 | +0.22(+8.21%) |
Dec 01, 2017 | 2.700 | 2.700 | 2.490 | 2.680 | 589,476 | +0.11(+4.28%) |
Nov 30, 2017 | 2.630 | 2.780 | 2.520 | 2.570 | 659,717 | +0.12(+4.90%) |
Nov 29, 2017 | 2.400 | 2.660 | 2.350 | 2.450 | 750,392 | -0.10(-3.92%) |
Nov 28, 2017 | 2.600 | 3.090 | 2.320 | 2.550 | 1,780,147 | -0.33(-11.46%) |
Nov 27, 2017 | 3.320 | 3.330 | 2.830 | 2.880 | 1,130,171 | -0.32(-10.00%) |
Nov 24, 2017 | 2.700 | 3.440 | 2.700 | 3.200 | 2,652,883 | +0.54(+20.30%) |
Nov 23, 2017 | 1.860 | 2.880 | 1.710 | 2.660 | 5,371,326 | +0.49(+22.58%) |
Nov 22, 2017 | 3.300 | 3.370 | 2.130 | 2.170 | 3,224,638 | -1.31(-37.64%) |
Nov 21, 2017 | 3.950 | 3.950 | 3.290 | 3.480 | 1,432,146 | -0.47(-11.90%) |
Nov 20, 2017 | 4.750 | 5.050 | 3.050 | 3.950 | 4,390,313 | -0.65(-14.13%) |
Nov 16, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.28(+6.48%) | |
Nov 15, 2017 | 3.840 | 4.400 | 3.840 | 4.320 | 451,167 | +0.41(+10.49%) |
Nov 14, 2017 | 3.580 | 4.120 | 3.300 | 3.910 | 808,660 | +0.26(+7.12%) |
Nov 13, 2017 | 3.930 | 3.930 | 3.600 | 3.650 | 610,256 | -0.28(-7.12%) |
Nov 10, 2017 | 3.540 | 4.230 | 3.300 | 3.930 | 1,595,478 | +0.13(+3.42%) |
Nov 09, 2017 | 3.780 | 4.150 | 3.740 | 3.800 | 1,361,896 | -0.54(-12.44%) |
Nov 08, 2017 | 4.400 | 4.400 | 4.180 | 4.340 | 492,457 | -0.11(-2.47%) |
Nov 07, 2017 | 4.740 | 4.760 | 4.360 | 4.450 | 497,807 | -0.34(-7.10%) |
Nov 06, 2017 | 5.000 | 5.000 | 4.730 | 4.790 | 569,069 | -0.08(-1.64%) |
Nov 03, 2017 | 4.630 | 4.980 | 4.500 | 4.870 | 757,264 | +0.26(+5.64%) |
Nov 02, 2017 | 4.450 | 4.720 | 4.410 | 4.610 | 681,540 | +0.26(+5.98%) |
Nov 01, 2017 | 4.260 | 4.440 | 4.130 | 4.350 | 577,244 | +0.34(+8.48%) |
Oct 31, 2017 | 4.240 | 4.300 | 3.870 | 4.010 | 1,251,824 | -0.39(-8.86%) |
Oct 30, 2017 | 4.650 | 4.650 | 4.300 | 4.400 | 581,756 | -0.11(-2.44%) |
Oct 27, 2017 | 4.560 | 4.640 | 4.250 | 4.510 | 706,007 | -0.01(-0.22%) |
Oct 26, 2017 | 4.600 | 4.790 | 4.360 | 4.520 | 1,104,897 | +0.02(+0.44%) |
Oct 25, 2017 | 4.700 | 5.270 | 4.200 | 4.500 | 2,515,028 | +0.00(+0.00%) |
Oct 24, 2017 | 4.200 | 4.680 | 4.010 | 4.500 | 1,462,755 | +0.41(+10.02%) |
Oct 23, 2017 | 3.970 | 4.140 | 3.800 | 4.090 | 1,346,337 | +0.20(+5.14%) |
Oct 20, 2017 | 3.740 | 4.000 | 3.570 | 3.890 | 1,299,083 | +0.14(+3.73%) |
Oct 19, 2017 | 3.440 | 3.750 | 3.410 | 3.750 | 896,615 | +0.35(+10.29%) |
Oct 18, 2017 | 3.500 | 3.560 | 3.350 | 3.400 | 552,450 | -0.24(-6.59%) |
Oct 17, 2017 | 3.550 | 3.770 | 3.500 | 3.640 | 1,035,723 | +0.26(+7.69%) |
Oct 16, 2017 | 3.600 | 3.840 | 3.160 | 3.380 | 1,332,225 | -0.19(-5.32%) |
Oct 13, 2017 | 2.920 | 4.200 | 2.850 | 3.570 | 4,847,959 | +0.88(+32.71%) |
Oct 12, 2017 | 2.040 | 2.780 | 2.010 | 2.690 | 1,262,692 | +0.60(+28.71%) |
Oct 11, 2017 | 2.100 | 2.130 | 1.770 | 2.090 | 1,230,221 | -0.04(-1.88%) |
Oct 10, 2017 | 2.200 | 2.240 | 2.100 | 2.130 | 679,269 | -0.12(-5.33%) |
Oct 06, 2017 | 2.090 | 2.250 | 1.990 | 2.250 | 1,133,348 | +0.05(+2.27%) |
Oct 05, 2017 | 2.240 | 2.270 | 2.150 | 2.200 | 919,674 | +0.01(+0.46%) |
Oct 04, 2017 | 2.250 | 2.300 | 2.130 | 2.190 | 970,147 | +0.00(+0.00%) |
Oct 03, 2017 | 2.050 | 2.220 | 2.050 | 2.190 | 1,020,511 | +0.22(+11.17%) |