Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.597 | 1.597 | 1.597 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.636 | 1.679 | 1.597 | 1.662 | 5,864,247 | +0.04(+2.40%) |
Dec 27, 2017 | 1.623 | 1.656 | 1.617 | 1.623 | 2,564,207 | +0.00(+0.00%) |
Dec 26, 2017 | 1.662 | 1.695 | 1.617 | 1.623 | 3,108,967 | -0.05(-2.72%) |
Dec 22, 2017 | 1.656 | 1.714 | 1.630 | 1.669 | 3,799,180 | +0.02(+1.18%) |
Dec 21, 2017 | 1.617 | 1.649 | 1.591 | 1.649 | 5,234,719 | +0.04(+2.42%) |
Dec 20, 2017 | 1.656 | 1.669 | 1.604 | 1.610 | 5,445,675 | -0.05(-2.74%) |
Dec 19, 2017 | 1.708 | 1.727 | 1.630 | 1.656 | 4,748,363 | -0.03(-1.54%) |
Dec 18, 2017 | 1.766 | 1.779 | 1.672 | 1.682 | 5,143,226 | -0.08(-4.43%) |
Dec 15, 2017 | 1.760 | 1.773 | 1.721 | 1.760 | 6,146,758 | +0.03(+1.50%) |
Dec 14, 2017 | 1.721 | 1.786 | 1.714 | 1.734 | 8,584,059 | +0.01(+0.75%) |
Dec 13, 2017 | 1.785 | 1.805 | 1.721 | 1.721 | 34,145,776 | -0.66(-27.79%) |
Dec 12, 2017 | 2.383 | 2.487 | 2.383 | 2.383 | 1,995,437 | +0.01(+0.27%) |
Dec 11, 2017 | 2.357 | 2.487 | 2.357 | 2.377 | 1,519,369 | -0.01(-0.27%) |
Dec 08, 2017 | 2.331 | 2.448 | 2.325 | 2.383 | 1,525,487 | +0.00(+0.00%) |
Dec 07, 2017 | 2.402 | 2.435 | 2.292 | 2,431,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.506 | 2.513 | 2.402 | 2.428 | 1,735,908 | -0.08(-3.11%) |
Dec 05, 2017 | 2.565 | 2.565 | 2.480 | 2.506 | 1,372,896 | -0.02(-0.77%) |
Dec 04, 2017 | 2.558 | 2.597 | 2.526 | 2.526 | 1,641,316 | -0.06(-2.51%) |
Dec 01, 2017 | 2.584 | 2.643 | 2.584 | 2.591 | 1,441,126 | +0.00(+0.00%) |
Nov 30, 2017 | 2.617 | 2.683 | 2.584 | 2.591 | 1,567,132 | -0.03(-0.99%) |
Nov 29, 2017 | 2.597 | 2.649 | 2.597 | 2.617 | 1,111,972 | -0.01(-0.49%) |
Nov 28, 2017 | 2.714 | 2.714 | 2.617 | 2.630 | 1,035,860 | -0.09(-3.34%) |
Nov 27, 2017 | 2.662 | 2.753 | 2.643 | 2.721 | 1,561,987 | +0.06(+2.20%) |
Nov 24, 2017 | 2.623 | 2.669 | 2.604 | 2.662 | 651,870 | +0.05(+1.74%) |
Nov 22, 2017 | 2.617 | 2.675 | 2.617 | 2.617 | 1,252,189 | -0.02(-0.74%) |
Nov 21, 2017 | 2.675 | 2.708 | 2.610 | 2.636 | 1,327,172 | -0.04(-1.46%) |
Nov 20, 2017 | 2.669 | 2.695 | 2.604 | 2.675 | 1,318,296 | -0.02(-0.72%) |
Nov 17, 2017 | 2.643 | 2.721 | 2.623 | 2.695 | 1,177,400 | +0.04(+1.47%) |
Nov 16, 2017 | 2.682 | 2.701 | 2.597 | 2.656 | 1,489,247 | -0.02(-0.73%) |
Nov 15, 2017 | 2.643 | 2.747 | 2.617 | 2.675 | 1,305,181 | -0.01(-0.24%) |
Nov 14, 2017 | 2.727 | 2.753 | 2.659 | 2.682 | 1,685,408 | -0.06(-2.36%) |
Nov 13, 2017 | 2.740 | 2.844 | 2.701 | 2.747 | 1,309,042 | +0.00(+0.00%) |
Nov 10, 2017 | 2.727 | 2.831 | 2.727 | 2.747 | 702,553 | -0.01(-0.47%) |
Nov 09, 2017 | 2.708 | 2.921 | 2.708 | 2.760 | 1,738,635 | +0.01(+0.47%) |
Nov 08, 2017 | 2.708 | 2.805 | 2.676 | 2.747 | 1,424,066 | +0.06(+2.16%) |
Nov 07, 2017 | 2.676 | 2.747 | 2.644 | 2.689 | 1,795,568 | +0.02(+0.72%) |
Nov 06, 2017 | 2.714 | 2.773 | 2.637 | 2.669 | 1,754,355 | -0.05(-1.66%) |
Nov 03, 2017 | 2.805 | 2.818 | 2.702 | 2.714 | 1,201,362 | -0.10(-3.44%) |
Nov 02, 2017 | 2.837 | 2.869 | 2.785 | 2.811 | 1,011,205 | -0.01(-0.23%) |
Nov 01, 2017 | 2.882 | 2.921 | 2.734 | 2.818 | 1,745,338 | -0.05(-1.58%) |
Oct 31, 2017 | 2.985 | 2.992 | 2.850 | 2.863 | 1,446,827 | -0.12(-3.90%) |
Oct 30, 2017 | 2.921 | 3.030 | 2.901 | 2.979 | 1,801,403 | +0.01(+0.43%) |
Oct 27, 2017 | 2.895 | 2.979 | 2.876 | 2.966 | 1,432,712 | +0.08(+2.68%) |
Oct 26, 2017 | 2.908 | 2.940 | 2.805 | 2.889 | 1,435,850 | -0.03(-0.88%) |
Oct 25, 2017 | 2.953 | 2.972 | 2.847 | 2.914 | 1,777,157 | -0.03(-1.09%) |
Oct 24, 2017 | 2.959 | 3.127 | 2.947 | 2.947 | 1,980,226 | -0.05(-1.51%) |
Oct 23, 2017 | 3.224 | 3.243 | 2.914 | 2.992 | 4,786,247 | -0.22(-6.83%) |
Oct 20, 2017 | 3.321 | 3.327 | 3.192 | 3.211 | 2,915,090 | -0.12(-3.68%) |
Oct 19, 2017 | 3.553 | 3.618 | 3.224 | 3.333 | 3,816,277 | -0.30(-8.17%) |
Oct 18, 2017 | 3.501 | 3.656 | 3.501 | 3.630 | 1,476,843 | +0.11(+3.11%) |
Oct 17, 2017 | 3.508 | 3.611 | 3.501 | 3.520 | 863,236 | +0.04(+1.11%) |
Oct 16, 2017 | 3.424 | 3.591 | 3.424 | 3.482 | 965,301 | +0.05(+1.50%) |
Oct 13, 2017 | 3.411 | 3.501 | 3.392 | 3.430 | 1,036,458 | +0.03(+0.95%) |
Oct 12, 2017 | 3.398 | 3.466 | 3.392 | 3.398 | 1,164,428 | -0.03(-0.75%) |
Oct 11, 2017 | 3.392 | 3.469 | 3.392 | 3.424 | 1,082,644 | +0.03(+0.76%) |
Oct 10, 2017 | 3.385 | 3.514 | 3.385 | 3.398 | 1,165,659 | +0.02(+0.57%) |
Oct 09, 2017 | 3.392 | 3.424 | 3.353 | 3.379 | 917,931 | -0.01(-0.38%) |
Oct 06, 2017 | 3.462 | 3.501 | 3.359 | 3.392 | 1,236,506 | -0.12(-3.31%) |
Oct 05, 2017 | 3.514 | 3.578 | 3.495 | 3.508 | 1,005,226 | -0.01(-0.18%) |
Oct 04, 2017 | 3.611 | 3.675 | 3.514 | 3.514 | 1,057,399 | -0.14(-3.71%) |
Oct 03, 2017 | 3.701 | 3.765 | 3.643 | 3.649 | 1,321,077 | -0.06(-1.74%) |