Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.220 | 8.000 | 6.100 | 8.000 | 32,471,628 | +1.25(+18.52%) |
Nov 29, 2017 | 7.260 | 7.590 | 6.570 | 6.750 | 29,905,298 | -1.10(-14.01%) |
Nov 28, 2017 | 8.540 | 8.660 | 7.020 | 7.850 | 45,477,500 | -0.40(-4.85%) |
Nov 27, 2017 | 8.450 | 7.460 | 8.250 | 45,946,408 | +1.01(+13.95%) | |
Nov 24, 2017 | 6.980 | 7.250 | 6.890 | 7.240 | 19,751,186 | +0.50(+7.42%) |
Nov 23, 2017 | 6.580 | 6.960 | 6.510 | 6.740 | 20,255,718 | +0.32(+4.98%) |
Nov 22, 2017 | 6.140 | 6.450 | 6.080 | 6.420 | 13,275,412 | +0.35(+5.77%) |
Nov 21, 2017 | 5.910 | 6.080 | 5.870 | 6.070 | 12,455,505 | +0.22(+3.76%) |
Nov 20, 2017 | 5.690 | 5.900 | 5.550 | 5.850 | 15,740,303 | +0.34(+6.17%) |
Nov 17, 2017 | 5.290 | 5.740 | 5.010 | 5.510 | 21,722,460 | +0.11(+2.04%) |
Nov 16, 2017 | 5.770 | 5.900 | 5.210 | 5.400 | 33,594,260 | -0.82(-13.18%) |
Nov 15, 2017 | 6.750 | 6.750 | 5.900 | 6.220 | 35,899,220 | -0.19(-2.96%) |
Nov 14, 2017 | 6.250 | 6.900 | 5.260 | 6.410 | 63,446,332 | +0.44(+7.37%) |
Nov 13, 2017 | 5.420 | 5.960 | 5.000 | 5.970 | 38,779,312 | +1.33(+28.66%) |
Nov 10, 2017 | 4.090 | 4.940 | 4.060 | 4.640 | 39,023,912 | +0.60(+14.85%) |
Nov 09, 2017 | 4.050 | 4.050 | 3.830 | 4.040 | 12,237,714 | +0.12(+3.06%) |
Nov 08, 2017 | 3.890 | 4.100 | 3.780 | 3.920 | 22,073,274 | +0.17(+4.53%) |
Nov 07, 2017 | 3.750 | 4.020 | 3.540 | 3.750 | 27,131,392 | +0.28(+8.07%) |
Nov 06, 2017 | 3.250 | 3.500 | 3.210 | 3.470 | 14,529,574 | +0.33(+10.51%) |
Nov 03, 2017 | 3.150 | 3.070 | 3.140 | 4,695,059 | +0.06(+1.95%) | |
Nov 02, 2017 | 3.060 | 3.010 | 3.080 | 2,432,473 | +0.02(+0.65%) | |
Nov 01, 2017 | 3.100 | 3.100 | 3.040 | 3.060 | 3,404,786 | +0.01(+0.33%) |
Oct 31, 2017 | 3.050 | 3.090 | 3.010 | 3.050 | 6,740,918 | +0.05(+1.67%) |
Oct 30, 2017 | 3.000 | 3.090 | 2.940 | 3.000 | 5,268,136 | +0.15(+5.26%) |
Oct 27, 2017 | 2.890 | 2.840 | 2.850 | 952,127 | -0.02(-0.70%) | |
Oct 26, 2017 | 2.900 | 2.910 | 2.850 | 2.870 | 918,701 | -0.03(-1.03%) |
Oct 25, 2017 | 2.920 | 2.920 | 2.880 | 2.900 | 1,152,641 | +0.02(+0.69%) |
Oct 24, 2017 | 2.890 | 2.890 | 2.840 | 2.880 | 1,183,978 | +0.02(+0.70%) |
Oct 23, 2017 | 2.860 | 2.890 | 2.825 | 2.860 | 1,848,734 | +0.04(+1.42%) |
Oct 20, 2017 | 2.740 | 2.840 | 2.740 | 2.820 | 1,827,881 | +0.09(+3.30%) |
Oct 19, 2017 | 2.830 | 2.850 | 2.710 | 2.730 | 2,580,692 | -0.09(-3.19%) |
Oct 18, 2017 | 2.760 | 2.880 | 2.720 | 2.820 | 2,589,773 | +0.05(+1.81%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.650 | 2.770 | 7,120,559 | -0.11(-3.82%) |
Oct 16, 2017 | 2.920 | 2.960 | 2.870 | 2.880 | 3,488,482 | -0.03(-1.03%) |
Oct 13, 2017 | 2.940 | 2.960 | 2.880 | 2.910 | 2,751,622 | -0.04(-1.36%) |
Oct 12, 2017 | 3.020 | 3.040 | 2.940 | 2.950 | 4,623,289 | -0.05(-1.67%) |
Oct 11, 2017 | 2.940 | 3.030 | 2.900 | 3.000 | 5,892,833 | +0.05(+1.69%) |
Oct 10, 2017 | 3.020 | 3.030 | 2.950 | 2.950 | 5,649,647 | -0.08(-2.64%) |
Oct 06, 2017 | 3.190 | 3.190 | 2.920 | 3.030 | 9,491,847 | -0.08(-2.57%) |
Oct 05, 2017 | 2.990 | 3.190 | 2.950 | 3.110 | 8,260,698 | +0.21(+7.24%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.860 | 2.900 | 3,504,369 | +0.06(+2.11%) |
Oct 03, 2017 | 2.860 | 2.880 | 2.840 | 2.840 | 2,045,185 | -0.01(-0.35%) |
Oct 02, 2017 | 2.810 | 2.860 | 2.800 | 2.850 | 2,558,876 | +0.07(+2.52%) |
Sep 29, 2017 | 2.780 | 2.800 | 2.750 | 2.780 | 1,177,307 | +0.02(+0.72%) |
Sep 28, 2017 | 2.790 | 2.790 | 2.750 | 2.760 | 917,388 | -0.03(-1.08%) |
Sep 27, 2017 | 2.810 | 2.820 | 2.780 | 2.790 | 1,178,065 | -0.03(-1.06%) |
Sep 26, 2017 | 2.880 | 2.890 | 2.780 | 2.820 | 2,633,567 | -0.02(-0.70%) |
Sep 25, 2017 | 2.810 | 2.870 | 2.800 | 2.840 | 2,018,816 | +0.06(+2.16%) |
Sep 22, 2017 | 2.750 | 2.790 | 2.695 | 2.780 | 1,484,942 | +0.03(+1.09%) |
Sep 21, 2017 | 2.810 | 2.830 | 2.720 | 2.750 | 1,868,764 | -0.06(-2.14%) |
Sep 20, 2017 | 2.800 | 2.840 | 2.780 | 2.810 | 2,152,598 | +0.03(+1.08%) |
Sep 19, 2017 | 2.740 | 2.800 | 2.720 | 2.780 | 2,420,860 | +0.07(+2.58%) |
Sep 18, 2017 | 2.710 | 2.740 | 2.670 | 2.710 | 1,724,126 | +0.01(+0.37%) |
Sep 15, 2017 | 2.640 | 2.700 | 2.620 | 2.700 | 1,200,125 | +0.10(+3.85%) |
Sep 14, 2017 | 2.630 | 2.640 | 2.550 | 2.600 | 1,050,146 | -0.04(-1.52%) |
Sep 13, 2017 | 2.750 | 2.780 | 2.610 | 2.640 | 2,928,421 | -0.09(-3.30%) |
Sep 12, 2017 | 2.720 | 2.750 | 2.690 | 2.730 | 2,364,154 | +0.04(+1.49%) |
Sep 11, 2017 | 2.600 | 2.700 | 2.570 | 2.690 | 1,933,673 | +0.13(+5.08%) |
Sep 08, 2017 | 2.510 | 2.610 | 2.500 | 2.560 | 2,072,534 | +0.07(+2.81%) |
Sep 07, 2017 | 2.520 | 2.530 | 2.490 | 2.490 | 584,163 | -0.01(-0.40%) |
Sep 06, 2017 | 2.490 | 2.530 | 2.490 | 2.500 | 619,751 | +0.01(+0.40%) |
Sep 05, 2017 | 2.510 | 2.520 | 2.490 | 2.490 | 624,886 | -0.02(-0.80%) |