Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.07(+2.04%) | |
Dec 28, 2017 | 3.380 | 3.510 | 3.210 | 3.430 | 6,183,514 | -0.43(-11.14%) |
Dec 27, 2017 | 4.490 | 4.519 | 3.820 | 3.860 | 6,754,576 | -0.89(-18.74%) |
Dec 26, 2017 | 5.490 | 5.680 | 4.690 | 4.750 | 11,271,124 | -0.33(-6.50%) |
Dec 22, 2017 | 4.770 | 5.650 | 4.290 | 5.080 | 32,845,466 | +0.68(+15.45%) |
Dec 21, 2017 | 4.170 | 8.590 | 4.000 | 4.400 | 68,712,824 | +1.22(+38.36%) |
Dec 20, 2017 | 2.960 | 3.800 | 2.510 | 3.180 | 50,017,608 | +1.36(+74.73%) |
Dec 19, 2017 | 2.080 | 2.220 | 1.700 | 1.820 | 7,176,131 | +0.23(+14.47%) |
Dec 18, 2017 | 1.410 | 2.250 | 1.361 | 1.590 | 9,698,270 | +0.20(+14.39%) |
Dec 15, 2017 | 1.240 | 1.420 | 1.210 | 1.390 | 1,426,622 | +0.15(+12.10%) |
Dec 14, 2017 | 1.210 | 1.260 | 1.200 | 1.240 | 390,621 | +0.06(+5.08%) |
Dec 13, 2017 | 1.150 | 1.440 | 1.150 | 1.180 | 2,033,755 | +0.00(+0.00%) |
Dec 12, 2017 | 1.260 | 1.260 | 1.101 | 1.180 | 398,196 | -0.08(-6.35%) |
Dec 11, 2017 | 1.220 | 1.360 | 1.161 | 1.260 | 869,738 | +0.04(+3.28%) |
Dec 08, 2017 | 1.250 | 1.280 | 1.200 | 1.220 | 210,838 | -0.04(-3.17%) |
Dec 07, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 224,203 | -0.03(-2.33%) |
Dec 06, 2017 | 1.260 | 1.340 | 1.270 | 1.290 | 474,594 | +0.02(+1.57%) |
Dec 05, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 127,642 | -0.05(-3.79%) |
Dec 04, 2017 | 1.300 | 1.340 | 1.289 | 1.320 | 147,321 | +0.03(+2.33%) |
Dec 01, 2017 | 1.310 | 1.330 | 1.270 | 1.290 | 171,387 | -0.03(-2.27%) |
Nov 30, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 186,751 | -0.04(-2.94%) |
Nov 29, 2017 | 1.380 | 1.400 | 1.300 | 1.360 | 441,630 | -0.01(-0.73%) |
Nov 28, 2017 | 1.350 | 1.440 | 1.240 | 1.370 | 1,298,207 | +0.01(+0.74%) |
Nov 27, 2017 | 1.500 | 1.560 | 1.330 | 1.360 | 2,779,988 | -0.01(-0.73%) |
Nov 24, 2017 | 1.380 | 1.420 | 1.300 | 1.370 | 713,681 | -0.01(-0.72%) |
Nov 22, 2017 | 1.200 | 1.470 | 1.170 | 1.380 | 2,338,126 | +0.28(+25.45%) |
Nov 21, 2017 | 1.240 | 1.240 | 1.010 | 1.100 | 825,022 | -0.15(-12.00%) |
Nov 20, 2017 | 1.390 | 1.420 | 1.190 | 1.250 | 851,682 | -0.13(-9.42%) |
Nov 17, 2017 | 1.400 | 1.470 | 1.360 | 1.380 | 386,175 | -0.02(-1.43%) |
Nov 16, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 185,071 | +0.00(+0.00%) |
Nov 15, 2017 | 1.400 | 1.415 | 1.356 | 1.400 | 368,909 | -0.02(-1.41%) |
Nov 14, 2017 | 1.370 | 1.430 | 1.360 | 1.420 | 580,533 | +0.07(+5.19%) |
Nov 13, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 151,844 | -0.03(-2.17%) |
Nov 10, 2017 | 1.350 | 1.400 | 1.341 | 1.380 | 204,444 | -0.01(-0.72%) |
Nov 09, 2017 | 1.500 | 1.510 | 1.360 | 1.390 | 997,719 | -0.31(-18.24%) |
Nov 08, 2017 | 1.790 | 1.790 | 1.690 | 1.700 | 147,351 | -0.07(-4.16%) |
Nov 07, 2017 | 1.810 | 1.820 | 1.750 | 1.774 | 80,102 | -0.06(-3.07%) |
Nov 06, 2017 | 1.800 | 1.850 | 1.730 | 1.830 | 73,944 | +0.00(+0.00%) |
Nov 03, 2017 | 1.780 | 1.869 | 1.731 | 1.830 | 139,580 | +0.05(+2.81%) |
Nov 02, 2017 | 1.690 | 1.810 | 1.680 | 1.780 | 138,968 | +0.09(+5.33%) |
Nov 01, 2017 | 1.930 | 1.930 | 1.650 | 1.690 | 146,637 | -0.03(-1.74%) |
Oct 31, 2017 | 1.780 | 1.780 | 1.690 | 1.720 | 140,836 | -0.06(-3.37%) |
Oct 30, 2017 | 1.760 | 1.800 | 1.650 | 1.780 | 225,220 | +0.02(+1.14%) |
Oct 27, 2017 | 1.940 | 1.940 | 1.730 | 1.760 | 208,793 | -0.09(-4.86%) |
Oct 26, 2017 | 1.820 | 1.880 | 1.790 | 1.850 | 168,484 | +0.07(+3.93%) |
Oct 25, 2017 | 1.720 | 1.840 | 1.690 | 1.780 | 294,510 | +0.09(+5.33%) |
Oct 24, 2017 | 1.730 | 1.730 | 1.660 | 1.690 | 104,710 | +0.01(+0.60%) |
Oct 23, 2017 | 1.710 | 1.710 | 1.650 | 1.680 | 195,221 | -0.02(-1.18%) |
Oct 20, 2017 | 1.640 | 1.750 | 1.630 | 1.700 | 377,671 | +0.07(+4.29%) |
Oct 19, 2017 | 1.700 | 1.734 | 1.610 | 1.630 | 350,378 | -0.13(-7.39%) |
Oct 18, 2017 | 1.780 | 1.820 | 1.710 | 1.760 | 193,150 | -0.03(-1.68%) |
Oct 17, 2017 | 1.820 | 1.870 | 1.750 | 1.790 | 176,849 | -0.05(-2.72%) |
Oct 16, 2017 | 1.900 | 1.945 | 1.750 | 1.840 | 387,839 | -0.08(-4.17%) |
Oct 13, 2017 | 1.930 | 1.940 | 1.910 | 1.920 | 161,203 | +0.01(+0.52%) |
Oct 12, 2017 | 2.050 | 2.070 | 1.680 | 1.910 | 458,280 | -0.16(-7.73%) |
Oct 11, 2017 | 2.090 | 2.100 | 2.020 | 2.070 | 189,095 | +0.00(+0.00%) |
Oct 10, 2017 | 2.110 | 2.172 | 2.070 | 2.070 | 105,365 | -0.04(-1.90%) |
Oct 09, 2017 | 2.070 | 2.170 | 2.010 | 2.110 | 196,739 | +0.06(+2.93%) |
Oct 06, 2017 | 2.220 | 2.220 | 2.025 | 2.050 | 399,310 | -0.16(-7.24%) |
Oct 05, 2017 | 2.220 | 2.220 | 2.150 | 2.210 | 147,675 | -0.01(-0.45%) |
Oct 04, 2017 | 2.150 | 2.270 | 2.140 | 2.220 | 449,663 | +0.05(+2.30%) |
Oct 03, 2017 | 2.210 | 2.220 | 2.110 | 2.170 | 170,560 | -0.01(-0.46%) |