Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.593 | 3.650 | 3.500 | 3.500 | 18,174 | +0.00(+0.00%) |
Jan 30, 2018 | 3.600 | 3.460 | 3.500 | 7,969 | -0.05(-1.41%) | |
Jan 29, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 16,323 | -0.20(-5.33%) |
Jan 26, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 4,767 | -0.05(-1.32%) |
Jan 25, 2018 | 3.955 | 3.955 | 3.750 | 3.800 | 7,384 | -0.05(-1.30%) |
Jan 24, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 4,521 | -0.10(-2.53%) |
Jan 23, 2018 | 3.850 | 3.995 | 3.660 | 3.950 | 5,097 | +0.05(+1.28%) |
Jan 22, 2018 | 4.050 | 4.050 | 3.900 | 3.900 | 36,383 | -0.10(-2.50%) |
Jan 19, 2018 | 3.900 | 4.045 | 3.900 | 4.000 | 16,319 | +0.05(+1.27%) |
Jan 18, 2018 | 3.750 | 4.000 | 3.740 | 3.950 | 21,121 | +0.15(+3.95%) |
Jan 17, 2018 | 3.650 | 3.825 | 3.600 | 3.800 | 13,432 | +0.10(+2.70%) |
Jan 16, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 10,329 | +0.15(+4.23%) |
Jan 12, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Jan 11, 2018 | 3.400 | 3.650 | 3.400 | 3.500 | 38,154 | +0.05(+1.45%) |
Jan 10, 2018 | 3.425 | 3.550 | 3.400 | 3.450 | 11,934 | +0.00(+0.00%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 5,088 | +0.05(+1.47%) |
Jan 08, 2018 | 3.700 | 3.770 | 3.400 | 3.400 | 37,732 | -0.29(-7.73%) |
Jan 05, 2018 | 3.800 | 3.845 | 3.675 | 3.685 | 11,849 | -0.06(-1.73%) |
Jan 04, 2018 | 3.825 | 3.850 | 3.750 | 3.750 | 4,271 | +0.00(+0.00%) |
Jan 03, 2018 | 3.900 | 3.900 | 3.650 | 3.750 | 11,712 | +0.00(+0.00%) |
Jan 02, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 36,466 | -0.10(-2.60%) |
Dec 29, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
Dec 28, 2017 | 3.900 | 3.900 | 3.700 | 3.900 | 49,604 | +0.00(+0.00%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.800 | 3.900 | 9,227 | -0.10(-2.50%) |
Dec 26, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 1,382 | +0.00(+0.00%) |
Dec 22, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 9,322 | -0.25(-5.88%) |
Dec 21, 2017 | 4.017 | 4.250 | 3.950 | 4.250 | 67,003 | +0.15(+3.66%) |
Dec 20, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 43,423 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 31,705 | +0.05(+1.23%) |
Dec 18, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 20,833 | +0.10(+2.53%) |
Dec 15, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 16,407 | +0.00(+0.00%) |
Dec 14, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 7,565 | +0.00(+0.00%) |
Dec 13, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 7,112 | -0.05(-1.25%) |
Dec 12, 2017 | 3.900 | 4.095 | 3.900 | 4.000 | 15,293 | +0.05(+1.27%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 11,120 | +0.00(+0.00%) |
Dec 08, 2017 | 3.900 | 3.955 | 3.900 | 3.950 | 15,109 | +0.00(+0.00%) |
Dec 07, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 2,771 | -0.05(-1.25%) |
Dec 06, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 9,815 | +0.00(+0.00%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 31,342 | +0.05(+1.27%) |
Dec 04, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 3,870 | -0.05(-1.25%) |
Dec 01, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 16,017 | -0.05(-1.23%) |
Nov 30, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 6,184 | +0.15(+3.85%) |
Nov 29, 2017 | 3.970 | 4.100 | 3.900 | 3.900 | 4,339 | -0.05(-1.27%) |
Nov 28, 2017 | 4.100 | 4.100 | 3.900 | 3.950 | 11,665 | -0.15(-3.66%) |
Nov 27, 2017 | 3.975 | 4.150 | 3.950 | 4.100 | 26,501 | +0.15(+3.80%) |
Nov 24, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 19,021 | +0.01(+0.25%) |
Nov 22, 2017 | 3.950 | 4.050 | 3.850 | 3.940 | 58,457 | +0.04(+1.03%) |
Nov 21, 2017 | 3.900 | 3.900 | 3.850 | 3.900 | 5,598 | +0.05(+1.30%) |
Nov 20, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 21,900 | -0.20(-4.94%) |
Nov 17, 2017 | 3.750 | 4.050 | 3.750 | 4.050 | 6,225 | +0.24(+6.44%) |
Nov 16, 2017 | 3.900 | 3.900 | 3.805 | 3.805 | 4,407 | -0.04(-1.17%) |
Nov 15, 2017 | 3.850 | 4.100 | 3.818 | 3.850 | 11,364 | +0.00(+0.00%) |
Nov 14, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 13,847 | -0.05(-1.28%) |
Nov 13, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 1,934 | +0.05(+1.30%) |
Nov 10, 2017 | 3.950 | 4.070 | 3.850 | 3.850 | 188,628 | -0.15(-3.75%) |
Nov 09, 2017 | 3.620 | 4.000 | 3.500 | 4.000 | 37,832 | +0.20(+5.26%) |
Nov 08, 2017 | 3.650 | 3.800 | 3.520 | 3.800 | 8,828 | +0.25(+7.04%) |
Nov 07, 2017 | 3.750 | 3.750 | 3.550 | 3.550 | 10,571 | -0.30(-7.79%) |
Nov 06, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 16,452 | +0.20(+5.48%) |
Nov 03, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 2,090 | -0.10(-2.67%) |
Nov 02, 2017 | 3.722 | 3.750 | 3.660 | 3.750 | 1,974 | -0.10(-2.60%) |