Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.028 | 3.028 | 3.028 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.250 | 3.291 | 3.225 | 3.291 | 47,219 | +0.00(+0.00%) |
Dec 27, 2017 | 3.258 | 3.291 | 3.258 | 3.291 | 19,326 | +0.01(+0.25%) |
Dec 26, 2017 | 3.209 | 3.291 | 3.143 | 3.283 | 33,486 | +0.26(+8.72%) |
Dec 22, 2017 | 2.979 | 3.151 | 2.913 | 3.020 | 12,006 | -0.03(-1.08%) |
Dec 21, 2017 | 3.020 | 3.168 | 3.020 | 3.053 | 21,584 | +0.04(+1.34%) |
Dec 20, 2017 | 3.283 | 3.283 | 2.962 | 3.012 | 34,159 | -0.28(-8.48%) |
Dec 19, 2017 | 3.291 | 3.291 | 3.217 | 3.291 | 11,187 | -0.02(-0.50%) |
Dec 18, 2017 | 3.225 | 3.678 | 3.225 | 3.308 | 56,016 | -0.39(-10.67%) |
Dec 15, 2017 | 3.308 | 3.703 | 3.217 | 3.703 | 49,771 | +0.49(+15.38%) |
Dec 14, 2017 | 3.250 | 3.275 | 3.209 | 3.209 | 24,695 | -0.04(-1.27%) |
Dec 13, 2017 | 3.168 | 3.250 | 3.114 | 3.250 | 8,619 | -0.03(-1.00%) |
Dec 12, 2017 | 3.283 | 3.456 | 3.209 | 3.283 | 22,657 | +0.02(+0.76%) |
Dec 11, 2017 | 3.324 | 3.686 | 3.218 | 3.258 | 49,624 | +0.13(+4.21%) |
Dec 08, 2017 | 3.217 | 3.217 | 3.118 | 3.127 | 88,222 | -0.12(-3.55%) |
Dec 07, 2017 | 3.086 | 3.291 | 3.086 | 3.242 | 48,280 | +0.18(+5.91%) |
Dec 06, 2017 | 3.283 | 3.448 | 3.061 | 3.061 | 31,037 | -0.22(-6.77%) |
Dec 05, 2017 | 3.275 | 3.513 | 3.267 | 3.283 | 73,462 | +0.02(+0.76%) |
Dec 04, 2017 | 3.415 | 3.620 | 3.127 | 3.258 | 140,462 | -0.29(-8.12%) |
Dec 01, 2017 | 3.678 | 3.757 | 3.448 | 3.546 | 235,057 | -0.08(-2.27%) |
Nov 30, 2017 | 3.694 | 3.760 | 3.620 | 3.629 | 16,110 | -0.04(-1.12%) |
Nov 29, 2017 | 3.637 | 3.810 | 3.620 | 3.670 | 19,491 | -0.04(-1.11%) |
Nov 28, 2017 | 3.670 | 3.711 | 3.353 | 3.711 | 79,834 | +0.01(+0.22%) |
Nov 27, 2017 | 3.843 | 4.040 | 3.579 | 3.703 | 39,765 | +0.05(+1.35%) |
Nov 24, 2017 | 3.587 | 4.155 | 3.587 | 3.653 | 57,831 | +0.03(+0.91%) |
Nov 22, 2017 | 3.662 | 3.711 | 3.612 | 3.620 | 46,993 | -0.02(-0.45%) |
Nov 21, 2017 | 4.048 | 4.048 | 3.579 | 3.637 | 87,346 | -0.05(-1.34%) |
Nov 20, 2017 | 3.908 | 3.908 | 3.653 | 3.686 | 56,882 | +0.08(+2.28%) |
Nov 17, 2017 | 3.225 | 3.826 | 3.225 | 3.604 | 95,769 | +0.35(+10.89%) |
Nov 16, 2017 | 3.374 | 3.472 | 2.913 | 3.250 | 116,399 | -0.09(-2.71%) |
Nov 15, 2017 | 4.065 | 4.065 | 3.291 | 3.341 | 71,261 | -0.49(-12.88%) |
Nov 14, 2017 | 3.703 | 4.237 | 3.563 | 3.834 | 182,744 | +0.13(+3.56%) |
Nov 13, 2017 | 4.114 | 4.525 | 3.464 | 3.703 | 146,111 | -0.31(-7.79%) |
Nov 10, 2017 | 3.481 | 6.912 | 3.479 | 4.015 | 1,909,548 | +0.16(+4.27%) |
Nov 09, 2017 | 2.970 | 4.180 | 2.970 | 3.851 | 786,318 | +0.57(+17.29%) |
Nov 08, 2017 | 2.732 | 3.406 | 2.732 | 3.283 | 619,486 | +0.53(+19.10%) |
Nov 07, 2017 | 2.880 | 2.921 | 2.551 | 2.756 | 606,806 | +0.12(+4.36%) |
Nov 06, 2017 | 1.975 | 2.789 | 1.975 | 2.641 | 748,646 | +0.69(+35.45%) |
Nov 03, 2017 | 1.934 | 2.106 | 1.851 | 1.950 | 137,776 | +0.04(+2.16%) |
Nov 02, 2017 | 1.942 | 1.942 | 1.909 | 1.909 | 6,082 | -0.06(-2.93%) |
Nov 01, 2017 | 1.983 | 1.983 | 1.934 | 1.966 | 4,781 | -0.01(-0.42%) |
Oct 31, 2017 | 1.942 | 1.975 | 1.931 | 1.975 | 7,388 | +0.03(+1.73%) |
Oct 30, 2017 | 2.049 | 2.049 | 1.934 | 1.941 | 11,724 | -0.03(-1.70%) |
Oct 27, 2017 | 1.983 | 2.016 | 1.967 | 1.975 | 23,308 | +0.03(+1.39%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.948 | 1.948 | 1,821 | +0.01(+0.30%) |
Oct 25, 2017 | 1.975 | 1.975 | 1.934 | 1.942 | 6,677 | -0.04(-1.96%) |
Oct 24, 2017 | 1.975 | 1.983 | 1.973 | 1.981 | 7,930 | +0.04(+2.00%) |
Oct 23, 2017 | 1.950 | 1.967 | 1.901 | 1.942 | 11,096 | +0.01(+0.43%) |
Oct 20, 2017 | 1.917 | 1.975 | 1.909 | 1.934 | 13,971 | +0.00(+0.00%) |
Oct 19, 2017 | 1.975 | 1.975 | 1.909 | 1.934 | 6,815 | -0.04(-2.08%) |
Oct 18, 2017 | 1.967 | 1.975 | 1.909 | 1.975 | 5,205 | +0.01(+0.42%) |
Oct 17, 2017 | 1.975 | 1.975 | 1.950 | 1.967 | 28,673 | +0.03(+1.70%) |
Oct 16, 2017 | 1.975 | 1.975 | 1.909 | 1.934 | 13,966 | -0.02(-0.84%) |
Oct 13, 2017 | 1.942 | 1.966 | 1.917 | 1.950 | 17,040 | +0.04(+2.16%) |
Oct 12, 2017 | 1.901 | 1.967 | 1.901 | 1.909 | 1,881 | +0.02(+0.87%) |
Oct 11, 2017 | 1.918 | 1.949 | 1.892 | 1.892 | 12,908 | -0.05(-2.54%) |
Oct 10, 2017 | 1.967 | 2.049 | 1.909 | 1.942 | 32,125 | -0.02(-1.26%) |
Oct 09, 2017 | 1.892 | 1.975 | 1.892 | 1.967 | 5,967 | +0.06(+3.02%) |
Oct 06, 2017 | 1.860 | 1.909 | 1.860 | 1.909 | 972 | +0.02(+0.87%) |
Oct 05, 2017 | 1.958 | 1.958 | 1.851 | 1.892 | 3,701 | +0.04(+2.22%) |
Oct 04, 2017 | 1.909 | 1.967 | 1.851 | 1.851 | 12,561 | -0.08(-4.26%) |
Oct 03, 2017 | 1.925 | 2.016 | 1.909 | 1.934 | 4,933 | +0.00(+0.17%) |