Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.690 | 3.690 | 3.690 | 0 | +0.34(+10.15%) | |
Dec 28, 2017 | 3.510 | 3.560 | 3.130 | 3.350 | 7,510,587 | -0.15(-4.29%) |
Dec 27, 2017 | 3.780 | 3.790 | 3.480 | 3.500 | 5,156,807 | -0.28(-7.41%) |
Dec 26, 2017 | 3.860 | 3.630 | 3.780 | 3,176,790 | +0.06(+1.61%) | |
Dec 22, 2017 | 3.790 | 3.830 | 3.690 | 3.720 | 5,480,345 | -0.05(-1.33%) |
Dec 21, 2017 | 4.700 | 4.700 | 3.610 | 3.770 | 17,402,222 | -1.13(-23.06%) |
Dec 20, 2017 | 4.710 | 4.920 | 4.710 | 4.900 | 2,529,274 | +0.19(+4.03%) |
Dec 19, 2017 | 4.860 | 4.980 | 4.680 | 4.710 | 2,107,117 | -0.17(-3.48%) |
Dec 18, 2017 | 4.840 | 4.990 | 4.670 | 4.880 | 3,493,999 | +0.01(+0.21%) |
Dec 15, 2017 | 4.720 | 4.870 | 4.640 | 4.870 | 5,454,073 | +0.19(+4.06%) |
Dec 14, 2017 | 4.890 | 5.040 | 4.625 | 4.680 | 3,349,702 | -0.18(-3.70%) |
Dec 13, 2017 | 4.770 | 4.910 | 4.710 | 4.860 | 2,799,463 | +0.15(+3.18%) |
Dec 12, 2017 | 5.150 | 5.213 | 4.630 | 4.710 | 4,694,564 | -0.43(-8.37%) |
Dec 11, 2017 | 5.250 | 5.530 | 5.100 | 5.140 | 3,109,523 | -0.13(-2.47%) |
Dec 08, 2017 | 5.130 | 5.380 | 5.120 | 5.270 | 2,738,378 | +0.00(+0.00%) |
Dec 07, 2017 | 5.080 | 5.300 | 5.055 | 3,038,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.300 | 5.300 | 5.025 | 5.090 | 3,121,371 | -0.23(-4.32%) |
Dec 05, 2017 | 5.220 | 5.400 | 5.120 | 5.320 | 3,710,323 | +0.06(+1.14%) |
Dec 04, 2017 | 5.430 | 5.445 | 5.260 | 5.260 | 7,935,955 | -0.13(-2.41%) |
Dec 01, 2017 | 5.580 | 5.705 | 5.331 | 5.390 | 3,093,311 | -0.19(-3.41%) |
Nov 30, 2017 | 6.020 | 6.069 | 5.480 | 5.580 | 3,782,169 | -0.49(-8.07%) |
Nov 29, 2017 | 5.690 | 6.375 | 5.660 | 6.070 | 5,036,913 | +0.39(+6.87%) |
Nov 28, 2017 | 5.400 | 5.700 | 5.400 | 5.680 | 3,215,382 | +0.23(+4.22%) |
Nov 27, 2017 | 5.600 | 5.660 | 5.360 | 5.450 | 2,373,572 | -0.08(-1.45%) |
Nov 24, 2017 | 5.390 | 5.720 | 5.304 | 5.530 | 1,297,853 | +0.08(+1.47%) |
Nov 22, 2017 | 5.400 | 5.900 | 5.180 | 5.450 | 7,895,471 | -0.31(-5.38%) |
Nov 21, 2017 | 6.700 | 6.730 | 5.340 | 5.760 | 5,975,734 | -0.97(-14.41%) |
Nov 20, 2017 | 6.850 | 6.890 | 6.540 | 6.730 | 1,806,319 | -0.12(-1.75%) |
Nov 17, 2017 | 6.220 | 6.925 | 6.220 | 6.850 | 3,430,061 | +0.67(+10.84%) |
Nov 16, 2017 | 6.150 | 6.320 | 6.030 | 6.180 | 1,385,747 | +0.03(+0.49%) |
Nov 15, 2017 | 6.090 | 6.280 | 5.850 | 6.150 | 3,566,354 | +0.37(+6.40%) |
Nov 14, 2017 | 6.010 | 6.080 | 5.760 | 5.780 | 2,164,268 | -0.23(-3.83%) |
Nov 13, 2017 | 5.820 | 6.130 | 5.805 | 6.010 | 2,162,320 | +0.18(+3.09%) |
Nov 10, 2017 | 5.960 | 6.050 | 5.740 | 5.830 | 3,341,780 | -0.11(-1.85%) |
Nov 09, 2017 | 5.951 | 6.020 | 5.885 | 5.940 | 2,145,932 | -0.04(-0.67%) |
Nov 08, 2017 | 6.200 | 6.200 | 5.610 | 5.980 | 5,070,450 | -0.32(-5.08%) |
Nov 07, 2017 | 6.820 | 6.870 | 6.190 | 6.300 | 4,886,565 | -0.52(-7.62%) |
Nov 06, 2017 | 6.650 | 6.850 | 6.620 | 6.820 | 1,686,990 | +0.12(+1.79%) |
Nov 03, 2017 | 6.720 | 6.800 | 6.670 | 6.700 | 1,314,222 | -0.02(-0.30%) |
Nov 02, 2017 | 6.770 | 6.920 | 6.580 | 6.720 | 1,962,959 | -0.06(-0.88%) |
Nov 01, 2017 | 6.880 | 7.000 | 6.710 | 6.780 | 1,818,160 | -0.06(-0.88%) |
Oct 31, 2017 | 6.720 | 6.850 | 6.630 | 6.840 | 2,419,288 | +0.20(+3.01%) |
Oct 30, 2017 | 6.900 | 6.920 | 6.560 | 6.640 | 3,318,223 | -0.24(-3.49%) |
Oct 27, 2017 | 6.790 | 7.020 | 6.720 | 6.880 | 5,194,391 | +0.23(+3.46%) |
Oct 26, 2017 | 7.520 | 7.710 | 6.620 | 6.650 | 16,275,571 | -1.47(-18.10%) |
Oct 25, 2017 | 8.150 | 8.220 | 7.780 | 8.120 | 2,435,969 | +0.01(+0.12%) |
Oct 24, 2017 | 8.130 | 8.190 | 7.910 | 8.110 | 2,117,187 | -0.04(-0.49%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.090 | 8.150 | 2,069,045 | -0.19(-2.28%) |
Oct 20, 2017 | 8.280 | 8.360 | 8.110 | 8.340 | 1,544,064 | +0.15(+1.83%) |
Oct 19, 2017 | 8.070 | 8.240 | 8.010 | 8.190 | 1,348,201 | +0.06(+0.74%) |
Oct 18, 2017 | 8.010 | 8.200 | 7.900 | 8.130 | 1,663,277 | +0.12(+1.50%) |
Oct 17, 2017 | 7.800 | 8.030 | 7.735 | 8.010 | 1,602,241 | +0.15(+1.91%) |
Oct 16, 2017 | 7.910 | 8.060 | 7.685 | 7.860 | 2,295,219 | -0.05(-0.63%) |
Oct 13, 2017 | 8.040 | 8.080 | 7.870 | 7.910 | 1,155,004 | -0.09(-1.12%) |
Oct 12, 2017 | 8.220 | 8.260 | 7.640 | 8.000 | 2,339,722 | -0.01(-0.12%) |
Oct 11, 2017 | 8.240 | 8.245 | 7.920 | 8.010 | 2,253,609 | -0.18(-2.20%) |
Oct 10, 2017 | 8.040 | 8.455 | 8.040 | 8.190 | 1,859,966 | +0.26(+3.28%) |
Oct 09, 2017 | 8.610 | 8.660 | 7.920 | 7.930 | 3,403,419 | -0.63(-7.36%) |
Oct 06, 2017 | 8.610 | 8.730 | 8.520 | 8.560 | 1,572,829 | -0.07(-0.81%) |
Oct 05, 2017 | 8.810 | 9.000 | 8.620 | 8.630 | 1,154,948 | -0.15(-1.71%) |
Oct 04, 2017 | 8.930 | 9.090 | 8.760 | 8.780 | 1,014,610 | -0.13(-1.46%) |
Oct 03, 2017 | 8.900 | 9.130 | 8.830 | 8.910 | 1,179,610 | +0.06(+0.68%) |