Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.66(+7.38%) | |
Dec 28, 2017 | 8.190 | 9.000 | 8.150 | 8.940 | 27,319,904 | +0.93(+11.61%) |
Dec 27, 2017 | 7.500 | 8.050 | 7.380 | 8.010 | 18,678,020 | +0.80(+11.10%) |
Dec 22, 2017 | 6.990 | 7.400 | 6.910 | 7.210 | 9,965,965 | +0.21(+3.00%) |
Dec 21, 2017 | 7.000 | 7.030 | 6.950 | 7.000 | 3,386,801 | -0.03(-0.43%) |
Dec 20, 2017 | 7.110 | 7.150 | 6.950 | 7.030 | 5,032,352 | -0.07(-0.99%) |
Dec 19, 2017 | 7.040 | 7.130 | 6.990 | 7.100 | 3,993,925 | +0.08(+1.14%) |
Dec 18, 2017 | 7.000 | 7.040 | 6.940 | 7.020 | 3,893,302 | -0.03(-0.43%) |
Dec 15, 2017 | 7.160 | 7.180 | 7.020 | 7.050 | 3,826,704 | -0.05(-0.70%) |
Dec 14, 2017 | 7.000 | 7.190 | 7.000 | 7.100 | 4,669,722 | +0.10(+1.43%) |
Dec 13, 2017 | 7.300 | 7.340 | 6.920 | 7.000 | 7,181,727 | -0.24(-3.31%) |
Dec 12, 2017 | 7.430 | 7.430 | 7.100 | 7.240 | 8,710,030 | -0.07(-0.96%) |
Dec 11, 2017 | 7.360 | 7.470 | 7.190 | 7.310 | 9,713,952 | +0.22(+3.10%) |
Dec 08, 2017 | 6.780 | 7.230 | 6.720 | 7.090 | 13,927,205 | +0.41(+6.14%) |
Dec 07, 2017 | 6.850 | 6.940 | 6.310 | 6.680 | 21,301,164 | -0.32(-4.57%) |
Dec 06, 2017 | 7.370 | 7.390 | 6.880 | 7.000 | 14,415,194 | -0.39(-5.28%) |
Dec 05, 2017 | 7.460 | 7.510 | 7.260 | 7.390 | 10,254,839 | -0.03(-0.40%) |
Dec 04, 2017 | 7.720 | 7.850 | 7.330 | 7.420 | 13,650,039 | -0.10(-1.33%) |
Dec 01, 2017 | 7.600 | 7.870 | 7.250 | 7.520 | 23,187,252 | -0.48(-6.00%) |
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%) |