Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.593 | 1.593 | 1.593 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.631 | 1.673 | 1.593 | 1.657 | 5,881,785 | +0.04(+2.40%) |
Dec 27, 2017 | 1.618 | 1.651 | 1.612 | 1.618 | 2,571,875 | +0.00(+0.00%) |
Dec 26, 2017 | 1.657 | 1.690 | 1.612 | 1.618 | 3,118,265 | -0.05(-2.72%) |
Dec 22, 2017 | 1.651 | 1.709 | 1.625 | 1.664 | 3,810,542 | +0.02(+1.18%) |
Dec 21, 2017 | 1.612 | 1.644 | 1.586 | 1.644 | 5,250,374 | +0.04(+2.42%) |
Dec 20, 2017 | 1.651 | 1.664 | 1.599 | 1.606 | 5,461,962 | -0.05(-2.75%) |
Dec 19, 2017 | 1.703 | 1.722 | 1.625 | 1.651 | 4,762,563 | -0.03(-1.54%) |
Dec 18, 2017 | 1.761 | 1.774 | 1.667 | 1.677 | 5,158,608 | -0.08(-4.43%) |
Dec 15, 2017 | 1.754 | 1.767 | 1.716 | 1.754 | 6,165,141 | +0.03(+1.50%) |
Dec 14, 2017 | 1.716 | 1.780 | 1.709 | 1.729 | 8,609,732 | +0.01(+0.75%) |
Dec 13, 2017 | 1.780 | 1.800 | 1.716 | 1.716 | 34,247,892 | -0.66(-27.79%) |
Dec 12, 2017 | 2.376 | 2.479 | 2.376 | 2.376 | 2,001,405 | +0.01(+0.27%) |
Dec 11, 2017 | 2.350 | 2.479 | 2.350 | 2.369 | 1,523,913 | -0.01(-0.27%) |
Dec 08, 2017 | 2.324 | 2.441 | 2.318 | 2.376 | 1,530,050 | +0.00(+0.00%) |
Dec 07, 2017 | 2.395 | 2.428 | 2.285 | 2,438,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.499 | 2.505 | 2.395 | 2.421 | 1,741,100 | -0.08(-3.11%) |
Dec 05, 2017 | 2.557 | 2.557 | 2.473 | 2.499 | 1,377,002 | -0.02(-0.77%) |
Dec 04, 2017 | 2.551 | 2.590 | 2.518 | 2.518 | 1,646,225 | -0.06(-2.51%) |
Dec 01, 2017 | 2.577 | 2.635 | 2.577 | 2.583 | 1,445,436 | +0.00(+0.00%) |
Nov 30, 2017 | 2.609 | 2.675 | 2.577 | 2.583 | 1,571,819 | -0.03(-0.99%) |
Nov 29, 2017 | 2.590 | 2.641 | 2.590 | 2.609 | 1,115,298 | -0.01(-0.49%) |
Nov 28, 2017 | 2.706 | 2.706 | 2.609 | 2.622 | 1,038,958 | -0.09(-3.34%) |
Nov 27, 2017 | 2.654 | 2.745 | 2.636 | 2.713 | 1,566,658 | +0.06(+2.20%) |
Nov 24, 2017 | 2.615 | 2.661 | 2.596 | 2.654 | 653,819 | +0.05(+1.74%) |
Nov 22, 2017 | 2.609 | 2.667 | 2.609 | 2.609 | 1,255,934 | -0.02(-0.74%) |
Nov 21, 2017 | 2.667 | 2.700 | 2.602 | 2.628 | 1,331,141 | -0.04(-1.46%) |
Nov 20, 2017 | 2.661 | 2.687 | 2.596 | 2.667 | 1,322,239 | -0.02(-0.72%) |
Nov 17, 2017 | 2.635 | 2.713 | 2.615 | 2.687 | 1,180,921 | +0.04(+1.47%) |
Nov 16, 2017 | 2.674 | 2.693 | 2.590 | 2.648 | 1,493,701 | -0.02(-0.73%) |
Nov 15, 2017 | 2.635 | 2.738 | 2.609 | 2.667 | 1,309,084 | -0.01(-0.24%) |
Nov 14, 2017 | 2.719 | 2.745 | 2.651 | 2.674 | 1,690,448 | -0.06(-2.36%) |
Nov 13, 2017 | 2.732 | 2.836 | 2.693 | 2.738 | 1,312,957 | +0.00(+0.00%) |
Nov 10, 2017 | 2.719 | 2.823 | 2.719 | 2.738 | 704,654 | -0.01(-0.47%) |
Nov 09, 2017 | 2.700 | 2.912 | 2.700 | 2.751 | 1,743,834 | +0.01(+0.47%) |
Nov 08, 2017 | 2.700 | 2.796 | 2.668 | 2.739 | 1,428,325 | +0.06(+2.16%) |
Nov 07, 2017 | 2.668 | 2.739 | 2.636 | 2.681 | 1,800,938 | +0.02(+0.72%) |
Nov 06, 2017 | 2.706 | 2.764 | 2.629 | 2.661 | 1,759,602 | -0.04(-1.66%) |
Nov 03, 2017 | 2.796 | 2.809 | 2.694 | 2.706 | 1,204,955 | -0.10(-3.44%) |
Nov 02, 2017 | 2.829 | 2.861 | 2.777 | 2.803 | 1,014,229 | -0.01(-0.23%) |
Nov 01, 2017 | 2.874 | 2.912 | 2.726 | 2.809 | 1,750,558 | -0.04(-1.58%) |
Oct 31, 2017 | 2.976 | 2.983 | 2.841 | 2.854 | 1,451,154 | -0.12(-3.90%) |
Oct 30, 2017 | 2.912 | 3.021 | 2.893 | 2.970 | 1,806,790 | +0.01(+0.43%) |
Oct 27, 2017 | 2.886 | 2.970 | 2.867 | 2.957 | 1,436,997 | +0.08(+2.68%) |
Oct 26, 2017 | 2.899 | 2.931 | 2.796 | 2.880 | 1,440,144 | -0.03(-0.89%) |
Oct 25, 2017 | 2.944 | 2.964 | 2.838 | 2.906 | 1,782,472 | -0.03(-1.09%) |
Oct 24, 2017 | 2.951 | 3.118 | 2.938 | 2.938 | 1,986,148 | -0.04(-1.51%) |
Oct 23, 2017 | 3.214 | 3.234 | 2.906 | 2.983 | 4,800,561 | -0.22(-6.83%) |
Oct 20, 2017 | 3.311 | 3.317 | 3.182 | 3.201 | 2,923,809 | -0.12(-3.68%) |
Oct 19, 2017 | 3.542 | 3.607 | 3.214 | 3.324 | 3,827,690 | -0.30(-8.17%) |
Oct 18, 2017 | 3.491 | 3.645 | 3.491 | 3.619 | 1,481,259 | +0.11(+3.11%) |
Oct 17, 2017 | 3.497 | 3.600 | 3.491 | 3.510 | 865,818 | +0.04(+1.11%) |
Oct 16, 2017 | 3.414 | 3.581 | 3.414 | 3.471 | 968,188 | +0.05(+1.50%) |
Oct 13, 2017 | 3.401 | 3.491 | 3.381 | 3.420 | 1,039,558 | +0.03(+0.95%) |
Oct 12, 2017 | 3.388 | 3.455 | 3.381 | 3.388 | 1,167,910 | -0.03(-0.75%) |
Oct 11, 2017 | 3.381 | 3.459 | 3.381 | 3.414 | 1,085,882 | +0.03(+0.76%) |
Oct 10, 2017 | 3.375 | 3.504 | 3.375 | 3.388 | 1,169,146 | +0.02(+0.57%) |
Oct 09, 2017 | 3.381 | 3.414 | 3.343 | 3.369 | 920,676 | -0.01(-0.38%) |
Oct 06, 2017 | 3.452 | 3.491 | 3.349 | 3.381 | 1,240,204 | -0.12(-3.31%) |
Oct 05, 2017 | 3.504 | 3.568 | 3.484 | 3.497 | 1,008,232 | -0.01(-0.18%) |
Oct 04, 2017 | 3.600 | 3.664 | 3.504 | 3.504 | 1,060,562 | -0.13(-3.71%) |
Oct 03, 2017 | 3.690 | 3.754 | 3.632 | 3.639 | 1,325,028 | -0.06(-1.74%) |