Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.51(-4.38%) | |
Dec 28, 2017 | 11.34 | 11.90 | 10.00 | 11.64 | 1,876,191 | -0.27(-2.27%) |
Dec 27, 2017 | 13.85 | 14.20 | 11.69 | 11.91 | 1,547,736 | -1.84(-13.38%) |
Dec 26, 2017 | 16.27 | 17.25 | 13.61 | 13.75 | 2,593,159 | -0.81(-5.56%) |
Dec 22, 2017 | 13.39 | 16.44 | 12.60 | 14.56 | 3,754,372 | -4.19(-22.35%) |
Dec 21, 2017 | 29.37 | 33.51 | 18.00 | 18.75 | 12,007,818 | -0.64(-3.30%) |
Dec 20, 2017 | 17.80 | 24.98 | 15.25 | 19.39 | 21,930,910 | +14.18(+272.17%) |
Dec 19, 2017 | 5.120 | 5.410 | 4.960 | 5.210 | 423,945 | +0.11(+2.16%) |
Dec 18, 2017 | 4.600 | 5.700 | 4.560 | 5.100 | 783,582 | +0.60(+13.33%) |
Dec 15, 2017 | 4.660 | 5.100 | 4.400 | 4.500 | 448,180 | -0.17(-3.64%) |
Dec 14, 2017 | 4.700 | 4.850 | 4.440 | 4.670 | 181,201 | +0.03(+0.65%) |
Dec 13, 2017 | 5.480 | 6.200 | 4.590 | 4.640 | 1,255,225 | -0.68(-12.76%) |
Dec 12, 2017 | 5.580 | 6.510 | 5.150 | 5.319 | 3,030,003 | -0.12(-2.23%) |
Dec 11, 2017 | 4.090 | 7.410 | 4.090 | 5.440 | 4,611,651 | +1.41(+34.99%) |
Dec 08, 2017 | 3.870 | 4.130 | 3.701 | 4.030 | 74,037 | +0.21(+5.50%) |
Dec 07, 2017 | 3.690 | 4.150 | 3.665 | 3.820 | 52,553 | +0.01(+0.26%) |
Dec 06, 2017 | 4.100 | 4.150 | 3.700 | 3.810 | 139,433 | -0.33(-7.97%) |
Dec 05, 2017 | 4.262 | 4.600 | 4.120 | 4.140 | 51,049 | -0.14(-3.27%) |
Dec 04, 2017 | 4.240 | 4.655 | 4.210 | 4.280 | 98,585 | +0.04(+0.94%) |
Dec 01, 2017 | 4.310 | 4.320 | 4.180 | 4.240 | 24,736 | -0.08(-1.85%) |
Nov 30, 2017 | 4.440 | 4.456 | 4.210 | 4.320 | 33,669 | +0.04(+0.93%) |
Nov 29, 2017 | 4.280 | 4.566 | 4.175 | 4.280 | 37,404 | +0.05(+1.18%) |
Nov 28, 2017 | 4.620 | 4.620 | 4.150 | 4.230 | 69,364 | -0.28(-6.21%) |
Nov 27, 2017 | 5.500 | 5.600 | 4.500 | 4.510 | 322,072 | -0.63(-12.26%) |
Nov 24, 2017 | 3.920 | 6.390 | 3.770 | 5.140 | 783,138 | +1.22(+31.12%) |
Nov 22, 2017 | 3.850 | 4.100 | 3.850 | 3.920 | 62,588 | +0.15(+3.98%) |
Nov 21, 2017 | 4.180 | 4.250 | 3.690 | 3.770 | 127,915 | -0.41(-9.81%) |
Nov 20, 2017 | 4.100 | 4.300 | 4.010 | 4.180 | 112,383 | +0.05(+1.21%) |
Nov 17, 2017 | 4.070 | 4.490 | 4.070 | 4.130 | 59,721 | +0.10(+2.48%) |
Nov 16, 2017 | 3.910 | 4.800 | 3.730 | 4.030 | 224,034 | +0.14(+3.47%) |
Nov 15, 2017 | 3.821 | 4.290 | 3.500 | 3.895 | 64,352 | -0.16(-3.94%) |
Nov 14, 2017 | 4.260 | 4.260 | 3.800 | 4.055 | 79,563 | -0.24(-5.48%) |
Nov 13, 2017 | 4.410 | 4.574 | 4.171 | 4.290 | 62,756 | -0.07(-1.61%) |
Nov 10, 2017 | 4.250 | 4.740 | 4.250 | 4.360 | 156,909 | +0.14(+3.20%) |
Nov 09, 2017 | 3.830 | 4.449 | 3.541 | 4.225 | 139,755 | +0.39(+10.31%) |
Nov 08, 2017 | 4.120 | 4.120 | 3.470 | 3.830 | 136,237 | -0.37(-8.81%) |
Nov 07, 2017 | 4.200 | 4.200 | 3.910 | 4.200 | 73,667 | +0.00(+0.00%) |
Nov 06, 2017 | 4.400 | 4.571 | 4.128 | 4.200 | 86,534 | -0.19(-4.33%) |
Nov 03, 2017 | 4.670 | 4.780 | 4.380 | 4.390 | 61,416 | -0.33(-6.99%) |
Nov 02, 2017 | 4.800 | 4.880 | 4.670 | 4.720 | 69,828 | -0.08(-1.67%) |
Nov 01, 2017 | 4.800 | 4.930 | 4.660 | 4.800 | 94,605 | +0.08(+1.69%) |
Oct 31, 2017 | 4.810 | 4.989 | 4.720 | 4.720 | 75,582 | -0.09(-1.87%) |
Oct 30, 2017 | 4.620 | 4.990 | 4.500 | 4.810 | 142,232 | +0.19(+4.11%) |
Oct 27, 2017 | 4.800 | 5.030 | 4.500 | 4.620 | 174,276 | -0.25(-5.13%) |
Oct 26, 2017 | 5.100 | 5.105 | 4.760 | 4.870 | 94,641 | -0.25(-4.88%) |
Oct 25, 2017 | 5.470 | 5.580 | 5.110 | 5.120 | 84,317 | -0.46(-8.24%) |
Oct 24, 2017 | 5.350 | 5.760 | 5.260 | 5.580 | 107,785 | +0.22(+4.10%) |
Oct 23, 2017 | 5.600 | 5.675 | 5.280 | 5.360 | 84,328 | -0.22(-3.94%) |
Oct 20, 2017 | 6.000 | 6.000 | 5.311 | 5.580 | 212,798 | -0.16(-2.79%) |
Oct 19, 2017 | 5.140 | 5.980 | 4.990 | 5.740 | 364,192 | +0.62(+12.11%) |
Oct 18, 2017 | 5.000 | 5.419 | 4.812 | 5.120 | 251,504 | +0.07(+1.39%) |
Oct 17, 2017 | 5.260 | 5.370 | 4.700 | 5.050 | 330,876 | -0.14(-2.70%) |
Oct 16, 2017 | 5.450 | 6.370 | 4.960 | 5.190 | 1,898,867 | -0.07(-1.33%) |
Oct 13, 2017 | 4.100 | 7.270 | 4.060 | 5.260 | 4,551,063 | +1.20(+29.56%) |
Oct 12, 2017 | 4.520 | 4.699 | 4.040 | 4.060 | 272,420 | -0.41(-9.17%) |
Oct 11, 2017 | 5.310 | 5.310 | 4.310 | 4.470 | 450,565 | -0.88(-16.45%) |
Oct 10, 2017 | 5.860 | 5.885 | 5.300 | 5.350 | 171,708 | -0.54(-9.17%) |
Oct 09, 2017 | 6.080 | 6.290 | 5.221 | 5.890 | 253,950 | -0.19(-3.13%) |
Oct 06, 2017 | 8.200 | 8.200 | 5.880 | 6.080 | 874,810 | -1.54(-20.26%) |