Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.520 | 3.520 | 3.520 | 0 | +0.37(+11.63%) | |
Dec 28, 2017 | 3.110 | 3.223 | 3.106 | 3.153 | 18,853 | +0.03(+1.06%) |
Dec 27, 2017 | 3.270 | 3.390 | 3.120 | 3.120 | 18,278 | -0.02(-0.64%) |
Dec 26, 2017 | 3.220 | 3.220 | 3.101 | 3.140 | 11,065 | -0.06(-1.88%) |
Dec 22, 2017 | 3.080 | 3.240 | 3.050 | 3.200 | 17,186 | +0.08(+2.56%) |
Dec 21, 2017 | 3.200 | 3.226 | 3.090 | 3.120 | 13,059 | -0.18(-5.45%) |
Dec 20, 2017 | 3.310 | 3.430 | 3.050 | 3.300 | 13,366 | +0.07(+2.16%) |
Dec 19, 2017 | 3.400 | 3.400 | 3.060 | 3.230 | 21,679 | +0.03(+0.94%) |
Dec 18, 2017 | 3.200 | 3.325 | 3.200 | 3.200 | 10,460 | +0.04(+1.27%) |
Dec 15, 2017 | 3.163 | 3.220 | 3.100 | 3.160 | 18,541 | -0.10(-2.96%) |
Dec 14, 2017 | 3.390 | 3.390 | 3.250 | 3.256 | 12,275 | -0.13(-3.94%) |
Dec 13, 2017 | 3.100 | 3.750 | 3.100 | 3.390 | 29,793 | +0.23(+7.28%) |
Dec 12, 2017 | 3.220 | 3.220 | 3.100 | 3.160 | 7,498 | -0.06(-1.86%) |
Dec 11, 2017 | 3.350 | 3.350 | 3.060 | 3.220 | 18,036 | -0.21(-6.12%) |
Dec 08, 2017 | 3.511 | 3.522 | 3.330 | 3.430 | 37,338 | -0.03(-0.87%) |
Dec 07, 2017 | 3.550 | 3.797 | 3.440 | 3.460 | 28,580 | -0.06(-1.70%) |
Dec 06, 2017 | 3.680 | 3.680 | 3.500 | 3.520 | 6,982 | -0.26(-6.83%) |
Dec 05, 2017 | 3.831 | 3.840 | 3.600 | 3.778 | 11,543 | -0.08(-2.12%) |
Dec 04, 2017 | 4.080 | 3.860 | 3.860 | 10,805 | -0.17(-4.22%) | |
Dec 01, 2017 | 3.850 | 4.039 | 3.850 | 4.030 | 11,123 | +0.18(+4.68%) |
Nov 30, 2017 | 3.871 | 3.950 | 3.820 | 3.850 | 19,823 | +0.03(+0.79%) |
Nov 29, 2017 | 3.820 | 3.750 | 3.820 | 10,106 | +0.00(+0.00%) | |
Nov 28, 2017 | 3.900 | 3.900 | 3.818 | 3.820 | 12,357 | -0.08(-2.05%) |
Nov 27, 2017 | 4.070 | 4.090 | 3.870 | 3.900 | 8,692 | -0.19(-4.65%) |
Nov 24, 2017 | 4.100 | 4.200 | 4.070 | 4.090 | 16,516 | -0.01(-0.24%) |
Nov 22, 2017 | 4.250 | 4.285 | 4.090 | 4.100 | 36,490 | -0.29(-6.61%) |
Nov 21, 2017 | 4.400 | 4.500 | 4.170 | 4.390 | 21,033 | -0.04(-0.90%) |
Nov 20, 2017 | 4.440 | 4.450 | 4.301 | 4.430 | 8,203 | +0.11(+2.55%) |
Nov 17, 2017 | 4.120 | 4.496 | 4.120 | 4.320 | 8,993 | +0.22(+5.37%) |
Nov 16, 2017 | 4.264 | 4.670 | 4.090 | 4.100 | 18,854 | -0.36(-8.07%) |
Nov 15, 2017 | 4.680 | 4.680 | 4.320 | 4.460 | 15,843 | -0.31(-6.50%) |
Nov 14, 2017 | 4.933 | 4.933 | 4.770 | 4.770 | 6,736 | -0.13(-2.65%) |
Nov 13, 2017 | 4.870 | 4.979 | 4.800 | 4.900 | 9,567 | +0.09(+1.87%) |
Nov 10, 2017 | 4.770 | 4.979 | 4.770 | 4.810 | 11,560 | +0.04(+0.84%) |
Nov 09, 2017 | 4.960 | 4.960 | 4.770 | 4.770 | 10,746 | -0.26(-5.17%) |
Nov 08, 2017 | 5.080 | 5.098 | 5.020 | 5.030 | 21,057 | -0.11(-2.14%) |
Nov 07, 2017 | 5.210 | 5.219 | 5.130 | 5.140 | 1,546 | -0.16(-2.95%) |
Nov 06, 2017 | 5.205 | 5.330 | 5.205 | 5.296 | 8,956 | +0.12(+2.25%) |
Nov 03, 2017 | 5.570 | 5.632 | 5.120 | 5.180 | 10,531 | -0.42(-7.50%) |
Nov 02, 2017 | 6.060 | 6.060 | 5.590 | 5.600 | 21,705 | -0.50(-8.20%) |
Nov 01, 2017 | 6.300 | 6.300 | 6.100 | 6.100 | 5,635 | -0.20(-3.17%) |
Oct 31, 2017 | 6.311 | 6.350 | 6.290 | 6.300 | 14,097 | -0.05(-0.79%) |
Oct 30, 2017 | 6.380 | 6.425 | 6.310 | 6.350 | 5,241 | -0.09(-1.40%) |
Oct 27, 2017 | 6.432 | 6.443 | 6.432 | 6.440 | 843 | +0.04(+0.63%) |
Oct 26, 2017 | 6.443 | 6.443 | 6.400 | 6.400 | 6,014 | +0.01(+0.16%) |
Oct 25, 2017 | 6.380 | 6.480 | 6.380 | 6.390 | 7,358 | -0.09(-1.39%) |
Oct 24, 2017 | 6.450 | 6.500 | 6.450 | 6.480 | 5,215 | +0.02(+0.31%) |
Oct 23, 2017 | 6.580 | 6.590 | 6.460 | 6.460 | 12,447 | -0.12(-1.87%) |
Oct 20, 2017 | 6.930 | 6.930 | 6.570 | 6.583 | 12,589 | -0.07(-1.01%) |
Oct 19, 2017 | 6.655 | 6.660 | 6.634 | 6.650 | 1,183 | +0.01(+0.15%) |
Oct 18, 2017 | 6.602 | 6.640 | 6.600 | 6.640 | 2,431 | -0.06(-0.90%) |
Oct 17, 2017 | 6.798 | 6.798 | 6.650 | 6.700 | 4,784 | -0.03(-0.45%) |
Oct 16, 2017 | 6.734 | 6.793 | 6.650 | 6.730 | 3,220 | +0.02(+0.23%) |
Oct 13, 2017 | 6.700 | 6.772 | 6.700 | 6.715 | 3,189 | -0.04(-0.52%) |
Oct 12, 2017 | 6.840 | 6.840 | 6.750 | 6.750 | 1,155 | -0.09(-1.32%) |
Oct 11, 2017 | 7.001 | 7.004 | 6.801 | 6.840 | 8,323 | -0.27(-3.80%) |
Oct 10, 2017 | 7.241 | 7.241 | 7.105 | 7.110 | 3,962 | -0.14(-1.93%) |
Oct 09, 2017 | 7.250 | 7.264 | 7.250 | 7.250 | 1,054 | +0.00(+0.00%) |
Oct 06, 2017 | 7.300 | 7.310 | 7.250 | 7.250 | 2,380 | -0.01(-0.14%) |
Oct 05, 2017 | 7.250 | 7.280 | 7.250 | 7.260 | 1,388 | -0.09(-1.22%) |
Oct 04, 2017 | 7.354 | 7.410 | 7.350 | 7.350 | 6,972 | +0.01(+0.14%) |
Oct 03, 2017 | 7.300 | 7.400 | 7.300 | 7.340 | 8,376 | -0.01(-0.14%) |