Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.880 | 3.950 | 3.660 | 3.770 | 595,245 | -0.08(-2.08%) |
Dec 27, 2017 | 3.610 | 4.090 | 3.610 | 3.850 | 1,532,687 | +0.28(+7.84%) |
Dec 26, 2017 | 3.250 | 3.750 | 3.200 | 3.570 | 1,262,393 | +0.34(+10.53%) |
Dec 22, 2017 | 3.090 | 3.250 | 3.030 | 3.230 | 321,578 | +0.12(+3.86%) |
Dec 21, 2017 | 3.170 | 3.210 | 3.050 | 3.110 | 486,070 | -0.03(-0.96%) |
Dec 20, 2017 | 3.190 | 3.260 | 3.120 | 3.140 | 535,514 | -0.05(-1.57%) |
Dec 19, 2017 | 3.100 | 3.348 | 3.090 | 3.190 | 663,616 | +0.07(+2.24%) |
Dec 18, 2017 | 3.160 | 3.590 | 3.000 | 3.120 | 1,057,744 | -0.02(-0.64%) |
Dec 15, 2017 | 3.230 | 3.280 | 3.060 | 3.140 | 624,232 | -0.02(-0.63%) |
Dec 14, 2017 | 3.190 | 3.400 | 3.070 | 3.160 | 784,443 | +0.01(+0.32%) |
Dec 13, 2017 | 3.120 | 3.390 | 3.101 | 3.150 | 767,994 | +0.06(+1.94%) |
Dec 12, 2017 | 2.940 | 3.150 | 2.900 | 3.090 | 642,516 | +0.19(+6.55%) |
Dec 11, 2017 | 2.930 | 3.050 | 2.750 | 2.900 | 530,134 | -0.03(-1.02%) |
Dec 08, 2017 | 2.870 | 3.089 | 2.816 | 2.930 | 511,682 | +0.09(+3.17%) |
Dec 07, 2017 | 2.860 | 2.920 | 2.670 | 2.840 | 402,379 | -0.02(-0.70%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.808 | 2.860 | 480,104 | -0.11(-3.70%) |
Dec 05, 2017 | 3.050 | 3.140 | 2.890 | 2.970 | 514,860 | -0.03(-1.00%) |
Dec 04, 2017 | 3.200 | 3.300 | 2.814 | 3.000 | 1,427,232 | -0.17(-5.36%) |
Dec 01, 2017 | 3.070 | 3.200 | 2.900 | 3.170 | 841,823 | +0.13(+4.28%) |
Nov 30, 2017 | 2.850 | 3.150 | 2.763 | 3.040 | 922,010 | +0.22(+7.80%) |
Nov 29, 2017 | 2.840 | 2.940 | 2.700 | 2.820 | 877,767 | +0.03(+1.08%) |
Nov 28, 2017 | 2.700 | 2.840 | 2.570 | 2.790 | 972,297 | +0.23(+8.98%) |
Nov 27, 2017 | 2.600 | 2.740 | 2.530 | 2.560 | 562,901 | -0.02(-0.78%) |
Nov 24, 2017 | 2.550 | 2.610 | 2.490 | 2.580 | 162,516 | +0.07(+2.79%) |
Nov 22, 2017 | 2.400 | 2.560 | 2.360 | 2.510 | 402,479 | +0.15(+6.36%) |
Nov 21, 2017 | 2.510 | 2.640 | 2.350 | 2.360 | 591,521 | -0.16(-6.35%) |
Nov 20, 2017 | 2.380 | 2.640 | 2.320 | 2.520 | 1,475,919 | +0.18(+7.69%) |
Nov 17, 2017 | 2.230 | 2.440 | 2.110 | 2.340 | 1,383,718 | +0.18(+8.33%) |
Nov 16, 2017 | 1.980 | 2.190 | 1.970 | 2.160 | 507,426 | +0.20(+10.20%) |
Nov 15, 2017 | 1.950 | 2.069 | 1.941 | 1.960 | 345,779 | +0.02(+1.03%) |
Nov 14, 2017 | 1.920 | 1.950 | 1.900 | 1.940 | 113,823 | +0.01(+0.52%) |
Nov 13, 2017 | 1.930 | 1.960 | 1.850 | 1.930 | 124,115 | +0.01(+0.52%) |
Nov 10, 2017 | 1.880 | 1.980 | 1.820 | 1.920 | 189,938 | +0.04(+2.13%) |
Nov 09, 2017 | 1.940 | 1.980 | 1.800 | 1.880 | 186,395 | -0.05(-2.59%) |
Nov 08, 2017 | 1.920 | 1.980 | 1.870 | 1.930 | 101,236 | -0.01(-0.52%) |
Nov 07, 2017 | 2.000 | 2.000 | 1.910 | 1.940 | 274,501 | -0.05(-2.51%) |
Nov 06, 2017 | 2.010 | 2.070 | 1.970 | 1.990 | 276,406 | +0.00(+0.00%) |
Nov 03, 2017 | 1.920 | 2.020 | 1.910 | 1.990 | 209,895 | +0.08(+4.19%) |
Nov 02, 2017 | 1.970 | 2.039 | 1.861 | 1.910 | 152,024 | -0.08(-4.02%) |
Nov 01, 2017 | 2.000 | 2.080 | 1.930 | 1.990 | 299,433 | -0.02(-1.00%) |
Oct 31, 2017 | 2.040 | 2.065 | 1.900 | 2.010 | 419,728 | -0.06(-2.90%) |
Oct 30, 2017 | 2.210 | 2.210 | 2.020 | 2.070 | 676,935 | -0.08(-3.72%) |
Oct 27, 2017 | 2.120 | 2.200 | 2.010 | 2.150 | 647,599 | +0.04(+1.90%) |
Oct 26, 2017 | 2.100 | 2.250 | 1.750 | 2.110 | 1,712,180 | -0.03(-1.40%) |
Oct 25, 2017 | 1.910 | 2.200 | 1.900 | 2.140 | 3,549,982 | +0.24(+12.63%) |
Oct 24, 2017 | 1.790 | 1.920 | 1.780 | 1.900 | 859,840 | +0.15(+8.57%) |
Oct 23, 2017 | 1.810 | 1.850 | 1.710 | 1.750 | 727,327 | +0.11(+6.71%) |
Oct 20, 2017 | 1.600 | 1.670 | 1.600 | 1.640 | 147,410 | +0.04(+2.50%) |
Oct 19, 2017 | 1.750 | 1.750 | 1.550 | 1.600 | 369,005 | -0.15(-8.57%) |
Oct 18, 2017 | 1.800 | 1.820 | 1.740 | 1.750 | 412,185 | -0.07(-3.85%) |
Oct 17, 2017 | 1.780 | 1.850 | 1.770 | 1.820 | 202,925 | +0.02(+1.11%) |
Oct 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 393,959 | +0.04(+2.27%) |
Oct 13, 2017 | 1.730 | 1.800 | 1.700 | 1.760 | 259,798 | +0.03(+1.73%) |
Oct 12, 2017 | 1.710 | 1.745 | 1.663 | 1.730 | 239,757 | +0.03(+1.76%) |
Oct 11, 2017 | 1.800 | 1.840 | 1.680 | 1.700 | 452,496 | -0.11(-6.08%) |
Oct 10, 2017 | 1.840 | 1.840 | 1.780 | 1.810 | 68,979 | -0.05(-2.68%) |
Oct 09, 2017 | 1.890 | 1.900 | 1.621 | 1.860 | 312,171 | -0.06(-3.12%) |
Oct 06, 2017 | 1.920 | 1.940 | 1.860 | 1.920 | 403,237 | +0.02(+1.05%) |
Oct 05, 2017 | 1.800 | 1.910 | 1.720 | 1.900 | 520,024 | +0.09(+4.97%) |
Oct 04, 2017 | 1.600 | 1.820 | 1.580 | 1.810 | 726,910 | +0.23(+14.56%) |
Oct 03, 2017 | 1.650 | 1.650 | 1.570 | 1.580 | 337,635 | -0.01(-0.63%) |