Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.947 | 2.947 | 2.947 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.163 | 3.203 | 3.139 | 3.203 | 48,524 | +0.00(+0.00%) |
Dec 27, 2017 | 3.171 | 3.203 | 3.171 | 3.203 | 19,860 | +0.01(+0.25%) |
Dec 26, 2017 | 3.123 | 3.203 | 3.059 | 3.195 | 34,411 | +0.26(+8.72%) |
Dec 22, 2017 | 2.898 | 3.067 | 2.834 | 2.938 | 12,338 | -0.03(-1.08%) |
Dec 21, 2017 | 2.938 | 3.083 | 2.938 | 2.971 | 22,181 | +0.04(+1.34%) |
Dec 20, 2017 | 3.195 | 3.195 | 2.882 | 2.931 | 35,103 | -0.27(-8.48%) |
Dec 19, 2017 | 3.203 | 3.203 | 3.131 | 3.203 | 11,496 | -0.02(-0.50%) |
Dec 18, 2017 | 3.139 | 3.579 | 3.139 | 3.219 | 57,564 | -0.38(-10.67%) |
Dec 15, 2017 | 3.219 | 3.603 | 3.131 | 3.603 | 51,147 | +0.48(+15.38%) |
Dec 14, 2017 | 3.162 | 3.187 | 3.123 | 3.123 | 25,378 | -0.04(-1.27%) |
Dec 13, 2017 | 3.083 | 3.163 | 3.031 | 3.163 | 8,857 | -0.03(-1.00%) |
Dec 12, 2017 | 3.195 | 3.363 | 3.123 | 3.195 | 23,283 | +0.02(+0.76%) |
Dec 11, 2017 | 3.235 | 3.587 | 3.131 | 3.171 | 50,996 | +0.13(+4.21%) |
Dec 08, 2017 | 3.131 | 3.131 | 3.035 | 3.043 | 90,661 | -0.11(-3.55%) |
Dec 07, 2017 | 3.003 | 3.203 | 3.003 | 3.155 | 49,615 | +0.18(+5.91%) |
Dec 06, 2017 | 3.195 | 3.355 | 2.979 | 2.979 | 31,895 | -0.22(-6.77%) |
Dec 05, 2017 | 3.187 | 3.419 | 3.179 | 3.195 | 75,493 | +0.02(+0.76%) |
Dec 04, 2017 | 3.323 | 3.523 | 3.043 | 3.171 | 144,345 | -0.28(-8.12%) |
Dec 01, 2017 | 3.579 | 3.656 | 3.355 | 3.451 | 241,555 | -0.08(-2.27%) |
Nov 30, 2017 | 3.595 | 3.659 | 3.523 | 3.531 | 16,555 | -0.04(-1.12%) |
Nov 29, 2017 | 3.539 | 3.707 | 3.523 | 3.571 | 20,030 | -0.04(-1.11%) |
Nov 28, 2017 | 3.571 | 3.611 | 3.263 | 3.611 | 82,041 | +0.01(+0.22%) |
Nov 27, 2017 | 3.739 | 3.931 | 3.483 | 3.603 | 40,865 | +0.05(+1.35%) |
Nov 24, 2017 | 3.491 | 4.043 | 3.491 | 3.555 | 59,430 | +0.03(+0.91%) |
Nov 22, 2017 | 3.563 | 3.611 | 3.515 | 3.523 | 48,292 | -0.02(-0.45%) |
Nov 21, 2017 | 3.939 | 3.939 | 3.483 | 3.539 | 89,760 | -0.05(-1.34%) |
Nov 20, 2017 | 3.803 | 3.803 | 3.555 | 3.587 | 58,455 | +0.08(+2.28%) |
Nov 17, 2017 | 3.139 | 3.723 | 3.139 | 3.507 | 98,417 | +0.34(+10.89%) |
Nov 16, 2017 | 3.283 | 3.379 | 2.834 | 3.163 | 119,616 | -0.09(-2.71%) |
Nov 15, 2017 | 3.955 | 3.955 | 3.203 | 3.251 | 73,231 | -0.48(-12.88%) |
Nov 14, 2017 | 3.603 | 4.123 | 3.467 | 3.731 | 187,796 | +0.13(+3.56%) |
Nov 13, 2017 | 4.003 | 4.404 | 3.371 | 3.603 | 150,150 | -0.30(-7.79%) |
Nov 10, 2017 | 3.387 | 6.726 | 3.386 | 3.907 | 1,962,336 | +0.16(+4.27%) |
Nov 09, 2017 | 2.890 | 4.067 | 2.890 | 3.747 | 808,054 | +0.55(+17.29%) |
Nov 08, 2017 | 2.658 | 3.315 | 2.658 | 3.195 | 636,611 | +0.51(+19.10%) |
Nov 07, 2017 | 2.802 | 2.842 | 2.482 | 2.682 | 623,580 | +0.11(+4.36%) |
Nov 06, 2017 | 1.922 | 2.714 | 1.922 | 2.570 | 769,341 | +0.67(+35.45%) |
Nov 03, 2017 | 1.882 | 2.050 | 1.802 | 1.898 | 141,585 | +0.04(+2.16%) |
Nov 02, 2017 | 1.890 | 1.890 | 1.858 | 1.858 | 6,250 | -0.06(-2.92%) |
Nov 01, 2017 | 1.930 | 1.930 | 1.882 | 1.914 | 4,913 | -0.01(-0.42%) |
Oct 31, 2017 | 1.890 | 1.922 | 1.879 | 1.922 | 7,592 | +0.03(+1.73%) |
Oct 30, 2017 | 1.994 | 1.994 | 1.882 | 1.889 | 12,048 | -0.03(-1.70%) |
Oct 27, 2017 | 1.930 | 1.962 | 1.914 | 1.922 | 23,953 | +0.03(+1.39%) |
Oct 26, 2017 | 1.898 | 1.898 | 1.895 | 1.895 | 1,872 | +0.01(+0.30%) |
Oct 25, 2017 | 1.922 | 1.922 | 1.882 | 1.890 | 6,861 | -0.04(-1.96%) |
Oct 24, 2017 | 1.922 | 1.930 | 1.920 | 1.927 | 8,149 | +0.04(+2.00%) |
Oct 23, 2017 | 1.898 | 1.914 | 1.850 | 1.890 | 11,402 | +0.01(+0.43%) |
Oct 20, 2017 | 1.866 | 1.922 | 1.858 | 1.882 | 14,357 | +0.00(+0.00%) |
Oct 19, 2017 | 1.922 | 1.922 | 1.858 | 1.882 | 7,004 | -0.04(-2.08%) |
Oct 18, 2017 | 1.914 | 1.922 | 1.858 | 1.922 | 5,349 | +0.01(+0.42%) |
Oct 17, 2017 | 1.922 | 1.922 | 1.898 | 1.914 | 29,466 | +0.03(+1.70%) |
Oct 16, 2017 | 1.922 | 1.922 | 1.858 | 1.882 | 14,352 | -0.02(-0.84%) |
Oct 13, 2017 | 1.890 | 1.914 | 1.866 | 1.898 | 17,511 | +0.04(+2.16%) |
Oct 12, 2017 | 1.850 | 1.914 | 1.850 | 1.858 | 1,933 | +0.02(+0.87%) |
Oct 11, 2017 | 1.866 | 1.897 | 1.842 | 1.842 | 13,264 | -0.05(-2.54%) |
Oct 10, 2017 | 1.914 | 1.994 | 1.858 | 1.890 | 33,013 | -0.02(-1.26%) |
Oct 09, 2017 | 1.842 | 1.922 | 1.842 | 1.914 | 6,132 | +0.06(+3.02%) |
Oct 06, 2017 | 1.810 | 1.858 | 1.810 | 1.858 | 999 | +0.02(+0.87%) |
Oct 05, 2017 | 1.906 | 1.906 | 1.802 | 1.842 | 3,804 | +0.04(+2.22%) |
Oct 04, 2017 | 1.858 | 1.914 | 1.802 | 1.802 | 12,908 | -0.08(-4.26%) |
Oct 03, 2017 | 1.874 | 1.962 | 1.858 | 1.882 | 5,069 | +0.00(+0.17%) |