Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.630 | 7.630 | 7.630 | 0 | +0.46(+6.42%) | |
Dec 28, 2017 | 6.480 | 7.170 | 6.430 | 7.170 | 5,536,633 | +0.80(+12.56%) |
Dec 27, 2017 | 6.020 | 6.370 | 5.845 | 6.370 | 2,959,891 | +0.21(+3.41%) |
Dec 26, 2017 | 5.955 | 6.350 | 5.850 | 6.160 | 2,524,014 | +0.49(+8.64%) |
Dec 22, 2017 | 5.520 | 5.810 | 5.410 | 5.670 | 1,957,194 | +0.17(+3.09%) |
Dec 21, 2017 | 5.485 | 5.530 | 5.450 | 5.500 | 1,079,044 | +0.03(+0.55%) |
Dec 20, 2017 | 5.545 | 5.560 | 5.410 | 5.470 | 1,119,489 | -0.04(-0.82%) |
Dec 19, 2017 | 5.560 | 5.575 | 5.430 | 5.515 | 1,275,593 | +0.05(+1.01%) |
Dec 18, 2017 | 5.485 | 5.509 | 5.390 | 5.460 | 1,444,199 | -0.02(-0.34%) |
Dec 15, 2017 | 5.720 | 5.740 | 5.450 | 5.479 | 995,283 | -0.10(-1.82%) |
Dec 14, 2017 | 5.475 | 5.600 | 5.440 | 5.580 | 1,156,902 | +0.11(+2.03%) |
Dec 13, 2017 | 5.695 | 5.700 | 5.407 | 5.469 | 1,226,514 | -0.16(-2.82%) |
Dec 12, 2017 | 5.830 | 5.850 | 5.510 | 5.628 | 1,558,944 | -0.06(-1.09%) |
Dec 11, 2017 | 5.730 | 5.820 | 5.598 | 5.690 | 1,990,311 | +0.17(+3.12%) |
Dec 08, 2017 | 5.205 | 5.610 | 5.140 | 5.518 | 2,109,659 | +0.32(+6.12%) |
Dec 07, 2017 | 5.335 | 5.400 | 4.920 | 5.200 | 4,226,168 | -0.27(-4.94%) |
Dec 06, 2017 | 5.790 | 5.840 | 5.400 | 5.470 | 2,397,992 | -0.35(-6.01%) |
Dec 05, 2017 | 5.850 | 5.940 | 5.740 | 5.820 | 1,652,735 | -0.03(-0.51%) |
Dec 04, 2017 | 6.090 | 6.164 | 5.797 | 5.850 | 2,317,423 | -0.07(-1.18%) |
Dec 01, 2017 | 6.000 | 6.160 | 5.730 | 5.920 | 3,241,849 | -0.08(-1.33%) |
Nov 30, 2017 | 4.800 | 6.050 | 4.780 | 6.000 | 4,927,391 | +0.75(+14.29%) |
Nov 29, 2017 | 5.605 | 5.900 | 5.127 | 5.250 | 5,087,610 | -0.85(-13.93%) |
Nov 28, 2017 | 6.755 | 6.860 | 5.493 | 6.100 | 6,314,613 | -0.38(-5.86%) |
Nov 27, 2017 | 5.915 | 6.650 | 5.893 | 6.480 | 7,005,002 | +0.82(+14.49%) |
Nov 24, 2017 | 5.440 | 5.710 | 5.420 | 5.660 | 3,333,335 | +0.59(+11.64%) |
Nov 22, 2017 | 4.800 | 5.080 | 4.780 | 5.070 | 2,670,855 | +0.34(+7.19%) |
Nov 21, 2017 | 4.680 | 4.750 | 4.600 | 4.730 | 1,873,526 | +0.15(+3.29%) |
Nov 20, 2017 | 4.490 | 4.620 | 4.378 | 4.579 | 2,484,567 | +0.24(+5.52%) |
Nov 17, 2017 | 4.155 | 4.480 | 3.920 | 4.340 | 3,494,902 | +0.09(+2.23%) |
Nov 16, 2017 | 4.620 | 4.690 | 4.080 | 4.245 | 6,984,144 | -0.63(-13.01%) |
Nov 15, 2017 | 5.160 | 5.290 | 4.639 | 4.880 | 4,737,869 | -0.16(-3.17%) |
Nov 14, 2017 | 5.010 | 5.450 | 4.189 | 5.040 | 9,608,135 | +0.36(+7.69%) |
Nov 13, 2017 | 4.325 | 4.690 | 3.963 | 4.680 | 7,168,969 | +1.00(+27.27%) |
Nov 10, 2017 | 3.245 | 3.890 | 3.207 | 3.677 | 5,078,931 | +0.49(+15.27%) |
Nov 09, 2017 | 3.185 | 3.220 | 3.019 | 3.190 | 2,356,379 | +0.11(+3.57%) |
Nov 08, 2017 | 2.985 | 3.210 | 2.970 | 3.080 | 2,942,389 | +0.14(+4.76%) |
Nov 07, 2017 | 2.935 | 3.140 | 2.778 | 2.940 | 4,810,755 | +0.19(+6.91%) |
Nov 06, 2017 | 2.540 | 2.750 | 2.520 | 2.750 | 2,814,386 | +0.28(+11.34%) |
Nov 03, 2017 | 2.440 | 2.470 | 2.410 | 2.470 | 914,575 | +0.07(+2.92%) |
Nov 02, 2017 | 2.415 | 2.420 | 2.340 | 2.400 | 1,125,212 | +0.01(+0.46%) |
Nov 01, 2017 | 2.410 | 2.420 | 2.360 | 2.389 | 731,474 | +0.03(+1.27%) |
Oct 31, 2017 | 2.370 | 2.400 | 2.340 | 2.359 | 1,091,560 | +0.03(+1.24%) |
Oct 30, 2017 | 2.340 | 2.400 | 2.290 | 2.330 | 1,250,528 | +0.11(+4.95%) |
Oct 27, 2017 | 2.235 | 2.250 | 2.200 | 2.220 | 421,221 | -0.02(-0.89%) |
Oct 26, 2017 | 2.270 | 2.280 | 2.220 | 2.240 | 386,781 | -0.03(-1.33%) |
Oct 25, 2017 | 2.270 | 2.293 | 2.240 | 2.270 | 386,597 | +0.01(+0.44%) |
Oct 24, 2017 | 2.265 | 2.295 | 2.250 | 2.260 | 377,797 | -0.02(-0.83%) |
Oct 23, 2017 | 2.265 | 2.290 | 2.250 | 2.279 | 553,969 | +0.05(+2.24%) |
Oct 20, 2017 | 2.190 | 2.260 | 2.180 | 2.229 | 464,744 | +0.03(+1.32%) |
Oct 19, 2017 | 2.275 | 2.290 | 2.180 | 2.200 | 657,495 | -0.07(-2.97%) |
Oct 18, 2017 | 2.205 | 2.309 | 2.160 | 2.267 | 826,652 | +0.06(+2.87%) |
Oct 17, 2017 | 2.285 | 2.290 | 2.110 | 2.204 | 1,683,858 | -0.11(-4.58%) |
Oct 16, 2017 | 2.330 | 2.370 | 2.297 | 2.310 | 753,444 | -0.03(-1.16%) |
Oct 13, 2017 | 2.370 | 2.380 | 2.300 | 2.337 | 730,853 | -0.03(-1.39%) |
Oct 12, 2017 | 2.425 | 2.440 | 2.360 | 2.370 | 561,485 | -0.04(-1.66%) |
Oct 11, 2017 | 2.430 | 2.315 | 2.410 | 814,977 | +0.03(+1.26%) | |
Oct 10, 2017 | 2.425 | 2.430 | 2.360 | 2.380 | 1,376,481 | -0.13(-5.18%) |
Oct 09, 2017 | 2.430 | 2.520 | 2.430 | 2.510 | 769,402 | +0.09(+3.72%) |
Oct 06, 2017 | 2.535 | 2.550 | 2.331 | 2.420 | 1,624,325 | -0.05(-2.12%) |
Oct 05, 2017 | 2.370 | 2.550 | 2.330 | 2.472 | 1,717,947 | +0.13(+5.66%) |
Oct 04, 2017 | 2.327 | 2.350 | 2.290 | 2.340 | 593,134 | +0.05(+2.18%) |
Oct 03, 2017 | 2.290 | 2.310 | 2.280 | 2.290 | 524,029 | +0.01(+0.52%) |