Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.026 | 3.026 | 3.026 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.248 | 3.289 | 3.223 | 3.289 | 47,249 | +0.00(+0.00%) |
Dec 27, 2017 | 3.256 | 3.289 | 3.256 | 3.289 | 19,338 | +0.01(+0.25%) |
Dec 26, 2017 | 3.207 | 3.289 | 3.141 | 3.281 | 33,507 | +0.26(+8.72%) |
Dec 22, 2017 | 2.977 | 3.149 | 2.911 | 3.018 | 12,013 | -0.03(-1.08%) |
Dec 21, 2017 | 3.018 | 3.166 | 3.018 | 3.051 | 21,597 | +0.04(+1.34%) |
Dec 20, 2017 | 3.281 | 3.281 | 2.960 | 3.010 | 34,180 | -0.28(-8.48%) |
Dec 19, 2017 | 3.289 | 3.289 | 3.215 | 3.289 | 11,194 | -0.02(-0.50%) |
Dec 18, 2017 | 3.223 | 3.676 | 3.223 | 3.306 | 56,051 | -0.39(-10.67%) |
Dec 15, 2017 | 3.306 | 3.700 | 3.215 | 3.700 | 49,803 | +0.49(+15.38%) |
Dec 14, 2017 | 3.248 | 3.273 | 3.207 | 3.207 | 24,711 | -0.04(-1.27%) |
Dec 13, 2017 | 3.166 | 3.248 | 3.112 | 3.248 | 8,624 | -0.03(-1.00%) |
Dec 12, 2017 | 3.281 | 3.454 | 3.207 | 3.281 | 22,671 | +0.02(+0.76%) |
Dec 11, 2017 | 3.322 | 3.684 | 3.216 | 3.256 | 49,655 | +0.13(+4.21%) |
Dec 08, 2017 | 3.215 | 3.215 | 3.117 | 3.125 | 88,278 | -0.12(-3.55%) |
Dec 07, 2017 | 3.084 | 3.289 | 3.084 | 3.240 | 48,310 | +0.18(+5.91%) |
Dec 06, 2017 | 3.281 | 3.445 | 3.059 | 3.059 | 31,056 | -0.22(-6.77%) |
Dec 05, 2017 | 3.273 | 3.511 | 3.265 | 3.281 | 73,508 | +0.02(+0.76%) |
Dec 04, 2017 | 3.413 | 3.618 | 3.125 | 3.256 | 140,551 | -0.29(-8.12%) |
Dec 01, 2017 | 3.676 | 3.755 | 3.445 | 3.544 | 235,205 | -0.08(-2.27%) |
Nov 30, 2017 | 3.692 | 3.758 | 3.618 | 3.626 | 16,120 | -0.04(-1.12%) |
Nov 29, 2017 | 3.635 | 3.807 | 3.618 | 3.667 | 19,503 | -0.04(-1.11%) |
Nov 28, 2017 | 3.667 | 3.709 | 3.351 | 3.709 | 79,884 | +0.01(+0.22%) |
Nov 27, 2017 | 3.840 | 4.037 | 3.577 | 3.700 | 39,790 | +0.05(+1.35%) |
Nov 24, 2017 | 3.585 | 4.153 | 3.585 | 3.651 | 57,868 | +0.03(+0.91%) |
Nov 22, 2017 | 3.659 | 3.709 | 3.610 | 3.618 | 47,023 | -0.02(-0.45%) |
Nov 21, 2017 | 4.046 | 4.046 | 3.577 | 3.635 | 87,401 | -0.05(-1.34%) |
Nov 20, 2017 | 3.906 | 3.906 | 3.651 | 3.684 | 56,918 | +0.08(+2.28%) |
Nov 17, 2017 | 3.223 | 3.824 | 3.223 | 3.602 | 95,830 | +0.35(+10.89%) |
Nov 16, 2017 | 3.371 | 3.470 | 2.911 | 3.248 | 116,472 | -0.09(-2.71%) |
Nov 15, 2017 | 4.062 | 4.062 | 3.289 | 3.339 | 71,306 | -0.49(-12.88%) |
Nov 14, 2017 | 3.700 | 4.234 | 3.561 | 3.832 | 182,859 | +0.13(+3.56%) |
Nov 13, 2017 | 4.112 | 4.523 | 3.462 | 3.700 | 146,203 | -0.31(-7.79%) |
Nov 10, 2017 | 3.478 | 6.907 | 3.477 | 4.013 | 1,910,748 | +0.16(+4.27%) |
Nov 09, 2017 | 2.969 | 4.177 | 2.968 | 3.848 | 786,812 | +0.57(+17.29%) |
Nov 08, 2017 | 2.730 | 3.404 | 2.730 | 3.281 | 619,875 | +0.53(+19.10%) |
Nov 07, 2017 | 2.878 | 2.919 | 2.549 | 2.755 | 607,187 | +0.12(+4.36%) |
Nov 06, 2017 | 1.974 | 2.788 | 1.974 | 2.640 | 749,116 | +0.69(+35.45%) |
Nov 03, 2017 | 1.932 | 2.105 | 1.850 | 1.949 | 137,863 | +0.04(+2.16%) |
Nov 02, 2017 | 1.941 | 1.941 | 1.908 | 1.908 | 6,086 | -0.06(-2.92%) |
Nov 01, 2017 | 1.982 | 1.982 | 1.932 | 1.965 | 4,784 | -0.01(-0.42%) |
Oct 31, 2017 | 1.941 | 1.974 | 1.930 | 1.974 | 7,392 | +0.03(+1.73%) |
Oct 30, 2017 | 2.047 | 2.048 | 1.932 | 1.940 | 11,731 | -0.03(-1.70%) |
Oct 27, 2017 | 1.982 | 2.015 | 1.965 | 1.974 | 23,323 | +0.03(+1.39%) |
Oct 26, 2017 | 1.949 | 1.949 | 1.946 | 1.946 | 1,822 | +0.01(+0.30%) |
Oct 25, 2017 | 1.973 | 1.974 | 1.932 | 1.941 | 6,681 | -0.04(-1.96%) |
Oct 24, 2017 | 1.974 | 1.982 | 1.972 | 1.979 | 7,935 | +0.04(+2.00%) |
Oct 23, 2017 | 1.949 | 1.965 | 1.900 | 1.941 | 11,103 | +0.01(+0.43%) |
Oct 20, 2017 | 1.916 | 1.974 | 1.908 | 1.932 | 13,980 | +0.00(+0.00%) |
Oct 19, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 6,819 | -0.04(-2.08%) |
Oct 18, 2017 | 1.965 | 1.974 | 1.908 | 1.974 | 5,208 | +0.01(+0.42%) |
Oct 17, 2017 | 1.974 | 1.974 | 1.949 | 1.965 | 28,691 | +0.03(+1.70%) |
Oct 16, 2017 | 1.974 | 1.974 | 1.908 | 1.932 | 13,975 | -0.02(-0.84%) |
Oct 13, 2017 | 1.941 | 1.965 | 1.916 | 1.949 | 17,050 | +0.04(+2.16%) |
Oct 12, 2017 | 1.900 | 1.965 | 1.900 | 1.908 | 1,882 | +0.02(+0.87%) |
Oct 11, 2017 | 1.916 | 1.948 | 1.891 | 1.891 | 12,916 | -0.05(-2.54%) |
Oct 10, 2017 | 1.965 | 2.048 | 1.908 | 1.941 | 32,145 | -0.02(-1.26%) |
Oct 09, 2017 | 1.891 | 1.974 | 1.891 | 1.965 | 5,971 | +0.06(+3.02%) |
Oct 06, 2017 | 1.858 | 1.908 | 1.858 | 1.908 | 972 | +0.02(+0.87%) |
Oct 05, 2017 | 1.957 | 1.957 | 1.850 | 1.891 | 3,704 | +0.04(+2.22%) |
Oct 04, 2017 | 1.908 | 1.965 | 1.850 | 1.850 | 12,569 | -0.08(-4.26%) |
Oct 03, 2017 | 1.924 | 2.015 | 1.908 | 1.932 | 4,936 | +0.00(+0.17%) |