Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.930 | 2.930 | 2.930 | 0 | -0.08(-2.75%) | |
Dec 28, 2017 | 2.695 | 3.101 | 2.626 | 3.013 | 338,013 | +0.48(+18.76%) |
Dec 27, 2017 | 2.770 | 2.780 | 2.500 | 2.537 | 341,766 | -0.14(-5.34%) |
Dec 26, 2017 | 2.540 | 2.850 | 2.380 | 2.680 | 661,905 | -0.08(-2.86%) |
Dec 22, 2017 | 2.930 | 3.029 | 2.640 | 2.759 | 993,944 | -0.29(-9.45%) |
Dec 21, 2017 | 4.300 | 4.300 | 2.792 | 3.047 | 1,414,124 | -1.23(-28.83%) |
Dec 20, 2017 | 4.269 | 4.324 | 4.099 | 4.281 | 121,766 | +0.14(+3.42%) |
Dec 19, 2017 | 4.700 | 4.740 | 4.106 | 4.139 | 164,296 | -0.50(-10.77%) |
Dec 18, 2017 | 4.540 | 4.750 | 4.540 | 4.639 | 94,092 | +0.09(+1.98%) |
Dec 15, 2017 | 4.512 | 4.710 | 4.400 | 4.549 | 159,704 | +0.12(+2.78%) |
Dec 14, 2017 | 4.488 | 4.704 | 4.250 | 4.426 | 181,944 | +0.16(+3.73%) |
Dec 13, 2017 | 3.850 | 4.292 | 3.780 | 4.267 | 224,309 | +0.50(+13.23%) |
Dec 12, 2017 | 3.704 | 3.810 | 3.590 | 3.768 | 93,130 | +0.05(+1.39%) |
Dec 11, 2017 | 3.950 | 3.950 | 3.580 | 3.717 | 160,682 | -0.18(-4.69%) |
Dec 08, 2017 | 3.974 | 4.129 | 3.845 | 3.900 | 126,636 | -0.06(-1.44%) |
Dec 07, 2017 | 3.445 | 4.030 | 3.291 | 3.957 | 236,279 | +0.47(+13.56%) |
Dec 06, 2017 | 3.365 | 3.500 | 3.236 | 3.484 | 136,061 | +0.06(+1.88%) |
Dec 05, 2017 | 3.540 | 3.725 | 3.145 | 3.420 | 625,181 | -0.33(-8.80%) |
Dec 04, 2017 | 3.885 | 4.000 | 3.598 | 3.750 | 200,271 | -0.14(-3.60%) |
Dec 01, 2017 | 3.900 | 3.900 | 3.721 | 3.890 | 135,293 | -0.01(-0.25%) |
Nov 30, 2017 | 4.150 | 4.150 | 3.860 | 3.900 | 109,831 | -0.10(-2.51%) |
Nov 29, 2017 | 4.165 | 4.195 | 3.770 | 4.000 | 180,614 | -0.13(-3.13%) |
Nov 28, 2017 | 3.600 | 4.289 | 3.599 | 4.129 | 465,799 | +0.52(+14.53%) |
Nov 27, 2017 | 3.880 | 3.964 | 3.430 | 3.605 | 1,075,293 | -0.72(-16.65%) |
Nov 24, 2017 | 5.000 | 5.090 | 3.950 | 4.325 | 782,695 | -0.92(-17.53%) |
Nov 22, 2017 | 5.436 | 5.480 | 5.245 | 5.245 | 164,899 | -0.24(-4.41%) |
Nov 21, 2017 | 5.407 | 5.490 | 5.098 | 5.487 | 369,220 | -0.01(-0.24%) |
Nov 20, 2017 | 5.540 | 5.720 | 5.400 | 5.500 | 129,510 | -0.01(-0.27%) |
Nov 17, 2017 | 5.465 | 5.750 | 5.400 | 5.515 | 149,864 | -0.06(-1.03%) |
Nov 16, 2017 | 5.986 | 6.143 | 5.492 | 5.572 | 84,133 | -0.03(-0.53%) |
Nov 15, 2017 | 5.585 | 5.825 | 5.510 | 5.602 | 151,535 | -0.25(-4.24%) |
Nov 14, 2017 | 5.795 | 5.870 | 5.630 | 5.850 | 212,643 | -0.14(-2.34%) |
Nov 13, 2017 | 6.239 | 6.250 | 5.900 | 5.990 | 223,497 | -0.23(-3.75%) |
Nov 10, 2017 | 6.220 | 6.450 | 6.170 | 6.224 | 167,006 | -0.18(-2.76%) |
Nov 09, 2017 | 6.440 | 6.650 | 6.349 | 6.400 | 104,955 | -0.05(-0.76%) |
Nov 08, 2017 | 6.710 | 6.710 | 6.379 | 6.449 | 182,895 | -0.11(-1.73%) |
Nov 07, 2017 | 6.270 | 6.640 | 6.250 | 6.563 | 380,389 | +0.31(+4.92%) |
Nov 06, 2017 | 6.140 | 6.280 | 5.900 | 6.255 | 270,890 | +0.40(+6.82%) |
Nov 03, 2017 | 5.860 | 5.900 | 5.660 | 5.856 | 135,670 | +0.14(+2.48%) |
Nov 02, 2017 | 5.778 | 6.240 | 5.674 | 5.714 | 299,863 | -0.10(-1.71%) |
Nov 01, 2017 | 5.480 | 5.840 | 5.480 | 5.814 | 203,420 | +0.37(+6.81%) |
Oct 31, 2017 | 5.675 | 5.675 | 5.350 | 5.443 | 91,965 | -0.18(-3.20%) |
Oct 30, 2017 | 5.750 | 5.760 | 5.350 | 5.623 | 250,796 | -0.07(-1.25%) |
Oct 27, 2017 | 5.570 | 5.850 | 5.549 | 5.694 | 104,431 | +0.04(+0.79%) |
Oct 26, 2017 | 6.105 | 6.105 | 5.649 | 5.650 | 101,138 | -0.20(-3.43%) |
Oct 25, 2017 | 6.120 | 6.120 | 5.720 | 5.850 | 184,413 | -0.17(-2.81%) |
Oct 24, 2017 | 5.770 | 6.103 | 5.770 | 6.019 | 242,050 | +0.33(+5.73%) |
Oct 23, 2017 | 6.085 | 6.120 | 5.635 | 5.693 | 191,008 | -0.41(-6.67%) |
Oct 20, 2017 | 6.130 | 6.162 | 5.980 | 6.099 | 130,050 | -0.03(-0.41%) |
Oct 19, 2017 | 6.141 | 6.296 | 6.000 | 6.125 | 195,635 | +0.03(+0.42%) |
Oct 18, 2017 | 6.400 | 6.517 | 6.085 | 6.099 | 214,305 | -0.18(-2.79%) |
Oct 17, 2017 | 5.715 | 6.731 | 5.268 | 6.275 | 457,735 | +0.65(+11.56%) |
Oct 16, 2017 | 6.186 | 6.320 | 5.131 | 5.625 | 438,531 | -0.53(-8.54%) |
Oct 13, 2017 | 6.170 | 6.221 | 6.030 | 6.150 | 120,704 | +0.05(+0.84%) |
Oct 12, 2017 | 6.450 | 6.550 | 6.071 | 6.098 | 177,399 | -0.35(-5.46%) |
Oct 11, 2017 | 6.705 | 6.705 | 6.200 | 6.451 | 237,691 | -0.26(-3.86%) |
Oct 10, 2017 | 6.850 | 6.980 | 6.451 | 6.710 | 223,499 | +0.01(+0.15%) |
Oct 09, 2017 | 7.000 | 7.000 | 6.640 | 6.700 | 177,897 | -0.08(-1.15%) |
Oct 06, 2017 | 6.005 | 6.797 | 5.781 | 6.778 | 460,886 | +0.86(+14.63%) |
Oct 05, 2017 | 6.862 | 6.867 | 5.910 | 5.913 | 521,201 | -0.90(-13.26%) |
Oct 04, 2017 | 7.015 | 7.079 | 6.640 | 6.817 | 260,774 | +0.00(+0.01%) |
Oct 03, 2017 | 6.165 | 6.980 | 6.046 | 6.816 | 498,834 | +0.84(+13.98%) |