Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.770 | 1.980 | 1.770 | 1.880 | 3,880,518 | +0.12(+6.82%) |
Nov 29, 2017 | 1.810 | 1.880 | 1.690 | 1.760 | 9,787,519 | -0.05(-2.76%) |
Nov 28, 2017 | 1.720 | 1.820 | 1.520 | 1.810 | 5,485,362 | +0.08(+4.62%) |
Nov 27, 2017 | 1.980 | 1.690 | 1.730 | 3,716,865 | -0.06(-3.35%) | |
Nov 24, 2017 | 2.050 | 2.050 | 1.760 | 1.790 | 2,901,473 | -0.26(-12.68%) |
Nov 22, 2017 | 2.320 | 2.420 | 1.970 | 2.050 | 7,188,394 | -0.50(-19.61%) |
Nov 21, 2017 | 2.260 | 2.560 | 2.180 | 2.550 | 2,837,068 | +0.28(+12.33%) |
Nov 20, 2017 | 2.190 | 2.320 | 2.050 | 2.270 | 1,891,236 | +0.11(+5.09%) |
Nov 17, 2017 | 2.170 | 2.340 | 2.160 | 2.160 | 2,754,216 | -0.25(-10.37%) |
Nov 16, 2017 | 1.860 | 2.450 | 1.860 | 2.410 | 6,777,678 | +0.56(+30.27%) |
Nov 15, 2017 | 1.780 | 1.870 | 1.750 | 1.850 | 836,931 | +0.05(+2.78%) |
Nov 14, 2017 | 1.860 | 1.865 | 1.770 | 1.800 | 516,612 | -0.03(-1.64%) |
Nov 13, 2017 | 1.780 | 1.840 | 1.700 | 1.830 | 932,302 | +0.03(+1.67%) |
Nov 10, 2017 | 1.880 | 1.890 | 1.800 | 1.800 | 1,447,994 | -0.08(-4.26%) |
Nov 09, 2017 | 1.810 | 1.910 | 1.731 | 1.880 | 2,854,311 | +0.07(+3.87%) |
Nov 08, 2017 | 1.610 | 1.920 | 1.515 | 1.810 | 4,558,853 | +0.17(+10.03%) |
Nov 07, 2017 | 1.480 | 1.790 | 1.480 | 1.645 | 3,302,491 | +0.17(+11.15%) |
Nov 06, 2017 | 1.660 | 1.670 | 1.440 | 1.480 | 2,376,121 | -0.14(-8.64%) |
Nov 03, 2017 | 1.680 | 1.700 | 1.600 | 1.620 | 2,187,172 | -0.04(-2.70%) |
Nov 02, 2017 | 2.020 | 2.020 | 1.660 | 1.665 | 4,881,670 | -0.34(-17.16%) |
Nov 01, 2017 | 1.700 | 2.143 | 1.610 | 2.010 | 18,022,260 | +0.37(+22.56%) |
Oct 31, 2017 | 1.850 | 1.918 | 1.530 | 1.640 | 8,648,277 | -0.21(-11.35%) |
Oct 30, 2017 | 4.070 | 4.120 | 1.810 | 1.850 | 12,462,018 | -3.06(-62.32%) |
Oct 27, 2017 | 5.270 | 5.310 | 4.760 | 4.910 | 1,123,860 | -0.40(-7.53%) |
Oct 26, 2017 | 5.090 | 5.365 | 5.090 | 5.310 | 427,007 | +0.22(+4.32%) |
Oct 25, 2017 | 5.120 | 5.140 | 4.860 | 5.090 | 468,982 | -0.05(-0.97%) |
Oct 24, 2017 | 5.300 | 5.430 | 5.115 | 5.140 | 392,330 | -0.16(-3.02%) |
Oct 23, 2017 | 5.130 | 5.370 | 5.117 | 5.300 | 325,573 | +0.18(+3.52%) |
Oct 20, 2017 | 5.090 | 5.180 | 5.090 | 5.120 | 270,611 | +0.09(+1.79%) |
Oct 19, 2017 | 5.050 | 5.120 | 5.020 | 5.030 | 382,799 | -0.02(-0.40%) |
Oct 18, 2017 | 5.010 | 5.072 | 4.940 | 5.050 | 358,366 | +0.06(+1.20%) |
Oct 17, 2017 | 5.080 | 5.140 | 4.940 | 4.990 | 337,749 | -0.09(-1.77%) |
Oct 16, 2017 | 5.140 | 5.250 | 5.030 | 5.080 | 400,937 | -0.03(-0.59%) |
Oct 13, 2017 | 5.230 | 5.290 | 5.100 | 5.110 | 324,186 | -0.08(-1.54%) |
Oct 12, 2017 | 5.330 | 5.330 | 5.060 | 5.190 | 494,822 | -0.14(-2.63%) |
Oct 11, 2017 | 5.520 | 5.570 | 5.310 | 5.330 | 942,939 | -0.19(-3.44%) |
Oct 10, 2017 | 5.580 | 5.660 | 5.510 | 5.520 | 330,840 | +0.01(+0.18%) |
Oct 09, 2017 | 5.610 | 5.690 | 5.460 | 5.510 | 753,674 | -0.12(-2.13%) |
Oct 06, 2017 | 5.710 | 5.740 | 5.580 | 5.630 | 180,197 | -0.10(-1.75%) |
Oct 05, 2017 | 5.700 | 5.810 | 5.650 | 5.730 | 298,817 | +0.05(+0.88%) |
Oct 04, 2017 | 5.730 | 5.780 | 5.620 | 5.680 | 299,011 | -0.04(-0.70%) |
Oct 03, 2017 | 5.730 | 5.810 | 5.650 | 5.720 | 460,153 | +0.03(+0.53%) |
Oct 02, 2017 | 5.690 | 5.745 | 5.600 | 5.690 | 485,315 | +0.00(+0.00%) |
Sep 29, 2017 | 5.740 | 5.800 | 5.660 | 5.690 | 313,824 | -0.04(-0.70%) |
Sep 28, 2017 | 5.870 | 5.937 | 5.720 | 5.730 | 326,747 | -0.14(-2.39%) |
Sep 27, 2017 | 5.960 | 5.745 | 5.870 | 520,263 | +0.12(+2.09%) | |
Sep 26, 2017 | 5.540 | 5.850 | 5.530 | 5.750 | 527,867 | +0.22(+3.98%) |
Sep 25, 2017 | 5.360 | 5.630 | 5.360 | 5.530 | 444,255 | +0.15(+2.79%) |
Sep 22, 2017 | 5.350 | 5.420 | 5.325 | 5.380 | 302,339 | +0.01(+0.19%) |
Sep 21, 2017 | 5.420 | 5.500 | 5.250 | 5.370 | 544,517 | -0.03(-0.56%) |
Sep 20, 2017 | 5.730 | 5.730 | 5.315 | 5.400 | 1,153,200 | -0.33(-5.76%) |
Sep 19, 2017 | 5.890 | 5.990 | 5.720 | 5.730 | 766,479 | -0.15(-2.55%) |
Sep 18, 2017 | 5.780 | 5.960 | 5.760 | 5.880 | 789,375 | +0.19(+3.34%) |
Sep 15, 2017 | 5.530 | 5.720 | 5.510 | 5.690 | 786,441 | +0.16(+2.89%) |
Sep 14, 2017 | 5.720 | 5.720 | 5.520 | 5.530 | 640,694 | -0.19(-3.32%) |
Sep 13, 2017 | 5.670 | 5.800 | 5.620 | 5.720 | 543,436 | +0.06(+1.06%) |
Sep 12, 2017 | 5.560 | 5.730 | 5.510 | 5.660 | 359,805 | +0.13(+2.35%) |
Sep 11, 2017 | 5.510 | 5.640 | 5.430 | 5.530 | 366,166 | +0.06(+1.10%) |
Sep 08, 2017 | 5.730 | 5.750 | 5.420 | 5.470 | 433,966 | -0.28(-4.87%) |
Sep 07, 2017 | 5.760 | 5.840 | 5.700 | 5.750 | 382,075 | +0.00(+0.00%) |
Sep 06, 2017 | 5.620 | 5.800 | 5.600 | 5.750 | 410,901 | +0.16(+2.86%) |
Sep 05, 2017 | 5.840 | 5.900 | 5.500 | 5.590 | 603,727 | -0.27(-4.61%) |