Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.12(-2.80%) | |
Dec 28, 2017 | 4.380 | 4.470 | 4.250 | 4.290 | 562,710 | -0.10(-2.28%) |
Dec 27, 2017 | 4.480 | 4.500 | 4.285 | 4.390 | 425,267 | -0.08(-1.79%) |
Dec 26, 2017 | 4.500 | 4.610 | 4.415 | 4.470 | 239,179 | -0.05(-1.11%) |
Dec 22, 2017 | 4.630 | 4.660 | 4.460 | 4.520 | 239,839 | -0.09(-1.95%) |
Dec 21, 2017 | 4.590 | 4.800 | 4.540 | 4.610 | 450,169 | -0.04(-0.86%) |
Dec 20, 2017 | 4.390 | 4.700 | 4.390 | 4.650 | 348,060 | +0.24(+5.44%) |
Dec 19, 2017 | 4.240 | 4.480 | 4.210 | 4.410 | 378,664 | +0.18(+4.26%) |
Dec 18, 2017 | 4.240 | 4.400 | 4.200 | 4.230 | 296,295 | -0.01(-0.24%) |
Dec 15, 2017 | 4.290 | 4.430 | 4.240 | 4.240 | 938,510 | -0.06(-1.40%) |
Dec 14, 2017 | 4.800 | 4.800 | 4.250 | 4.300 | 407,461 | -0.48(-10.04%) |
Dec 13, 2017 | 4.410 | 4.825 | 4.410 | 4.780 | 504,790 | +0.38(+8.64%) |
Dec 12, 2017 | 4.470 | 4.550 | 4.330 | 4.400 | 329,244 | -0.06(-1.35%) |
Dec 11, 2017 | 4.360 | 4.470 | 4.230 | 4.460 | 309,408 | +0.07(+1.59%) |
Dec 08, 2017 | 4.270 | 4.485 | 4.220 | 4.390 | 319,968 | +0.13(+3.05%) |
Dec 07, 2017 | 4.240 | 4.365 | 4.200 | 4.260 | 346,285 | +0.04(+0.95%) |
Dec 06, 2017 | 4.420 | 4.510 | 4.220 | 4.220 | 221,991 | -0.22(-4.95%) |
Dec 05, 2017 | 4.500 | 4.620 | 4.385 | 4.440 | 340,254 | -0.08(-1.77%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.345 | 4.520 | 802,627 | -0.18(-3.83%) |
Dec 01, 2017 | 4.470 | 4.750 | 4.440 | 4.700 | 674,120 | +0.25(+5.62%) |
Nov 30, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 578,035 | +0.05(+1.14%) |
Nov 29, 2017 | 4.500 | 4.610 | 4.400 | 4.400 | 410,608 | -0.11(-2.44%) |
Nov 28, 2017 | 4.700 | 4.710 | 4.480 | 4.510 | 567,044 | -0.17(-3.63%) |
Nov 27, 2017 | 4.650 | 4.755 | 4.600 | 4.680 | 457,052 | +0.03(+0.65%) |
Nov 24, 2017 | 4.640 | 4.663 | 4.550 | 4.650 | 139,375 | +0.01(+0.22%) |
Nov 22, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 334,395 | -0.07(-1.49%) |
Nov 21, 2017 | 4.690 | 4.720 | 4.550 | 4.710 | 425,851 | +0.07(+1.51%) |
Nov 20, 2017 | 4.740 | 4.920 | 4.590 | 4.640 | 698,430 | -0.13(-2.73%) |
Nov 17, 2017 | 4.800 | 4.930 | 4.710 | 4.770 | 415,855 | -0.03(-0.63%) |
Nov 16, 2017 | 4.860 | 5.000 | 4.725 | 4.800 | 828,792 | -0.06(-1.23%) |
Nov 15, 2017 | 4.680 | 4.877 | 4.551 | 4.860 | 826,767 | +0.15(+3.18%) |
Nov 14, 2017 | 4.710 | 4.960 | 4.590 | 4.710 | 277,194 | -0.03(-0.63%) |
Nov 13, 2017 | 4.930 | 4.970 | 4.650 | 4.740 | 828,467 | -0.19(-3.85%) |
Nov 10, 2017 | 4.950 | 5.030 | 4.800 | 4.930 | 721,374 | -0.06(-1.20%) |
Nov 09, 2017 | 5.150 | 5.150 | 4.690 | 4.990 | 1,114,231 | +0.06(+1.22%) |
Nov 08, 2017 | 4.140 | 5.010 | 4.080 | 4.930 | 2,173,733 | +0.83(+20.24%) |
Nov 07, 2017 | 3.880 | 4.260 | 3.870 | 4.100 | 2,360,417 | +0.29(+7.61%) |
Nov 06, 2017 | 4.360 | 4.450 | 3.630 | 3.810 | 4,687,482 | -0.45(-10.56%) |
Nov 03, 2017 | 6.000 | 6.170 | 3.870 | 4.260 | 7,045,690 | -3.00(-41.32%) |
Nov 02, 2017 | 7.240 | 7.470 | 7.130 | 7.260 | 657,018 | -0.04(-0.55%) |
Nov 01, 2017 | 7.500 | 7.540 | 7.290 | 7.300 | 359,935 | -0.15(-2.01%) |
Oct 31, 2017 | 7.450 | 7.600 | 7.310 | 7.450 | 586,794 | +0.06(+0.81%) |
Oct 30, 2017 | 7.530 | 7.710 | 7.300 | 7.390 | 460,304 | -0.19(-2.51%) |
Oct 27, 2017 | 7.730 | 7.810 | 7.510 | 7.580 | 383,489 | -0.15(-1.94%) |
Oct 26, 2017 | 7.820 | 7.913 | 7.720 | 7.730 | 120,985 | -0.10(-1.28%) |
Oct 25, 2017 | 7.780 | 7.880 | 7.650 | 7.830 | 195,823 | +0.01(+0.13%) |
Oct 24, 2017 | 7.910 | 7.950 | 7.790 | 7.820 | 162,539 | -0.11(-1.39%) |
Oct 23, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 248,093 | +0.01(+0.13%) |
Oct 20, 2017 | 7.920 | 7.950 | 7.730 | 7.920 | 262,875 | +0.08(+1.02%) |
Oct 19, 2017 | 8.030 | 8.060 | 7.680 | 7.840 | 331,377 | -0.22(-2.73%) |
Oct 18, 2017 | 8.090 | 8.180 | 8.000 | 8.060 | 238,043 | -0.05(-0.62%) |
Oct 17, 2017 | 8.490 | 8.570 | 8.060 | 8.110 | 377,155 | -0.39(-4.59%) |
Oct 16, 2017 | 8.870 | 9.320 | 8.490 | 8.500 | 841,960 | -0.39(-4.39%) |
Oct 13, 2017 | 8.770 | 8.955 | 8.700 | 8.890 | 415,774 | +0.10(+1.14%) |
Oct 12, 2017 | 9.150 | 9.150 | 8.770 | 8.790 | 317,220 | -0.39(-4.25%) |
Oct 11, 2017 | 9.440 | 9.530 | 9.100 | 9.180 | 310,486 | -0.27(-2.86%) |
Oct 10, 2017 | 9.720 | 9.800 | 9.340 | 9.450 | 387,357 | -0.20(-2.07%) |
Oct 09, 2017 | 9.770 | 9.810 | 9.550 | 9.650 | 302,516 | -0.09(-0.92%) |
Oct 06, 2017 | 9.610 | 9.780 | 9.580 | 9.740 | 231,935 | +0.14(+1.46%) |
Oct 05, 2017 | 9.580 | 9.660 | 9.380 | 9.600 | 197,836 | +0.04(+0.42%) |
Oct 04, 2017 | 9.610 | 9.690 | 9.470 | 9.560 | 313,922 | -0.10(-1.04%) |
Oct 03, 2017 | 9.870 | 9.870 | 9.495 | 9.660 | 322,239 | -0.19(-1.93%) |