Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.550 | 4.700 | 4.425 | 4.500 | 624,709 | +0.00(+0.00%) |
Oct 30, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 825,972 | +0.15(+3.45%) |
Oct 27, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 751,893 | +0.10(+2.35%) |
Oct 26, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 744,374 | +0.15(+3.66%) |
Oct 25, 2017 | 4.200 | 4.250 | 3.950 | 4.100 | 494,160 | -0.10(-2.38%) |
Oct 24, 2017 | 4.200 | 4.375 | 4.200 | 4.200 | 488,233 | +0.00(+0.00%) |
Oct 23, 2017 | 4.150 | 4.300 | 4.100 | 4.200 | 572,882 | +0.00(+0.00%) |
Oct 20, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 231,647 | +0.10(+2.44%) |
Oct 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 156,464 | -0.05(-1.20%) |
Oct 18, 2017 | 3.850 | 4.250 | 3.850 | 4.150 | 586,954 | +0.25(+6.41%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.800 | 3.900 | 651,161 | -0.05(-1.27%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 350,124 | -0.25(-5.95%) |
Oct 13, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 289,976 | +0.00(+0.00%) |
Oct 12, 2017 | 4.300 | 4.500 | 4.200 | 4.200 | 241,865 | -0.15(-3.45%) |
Oct 11, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 415,294 | +0.05(+1.16%) |
Oct 10, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 652,491 | +0.20(+4.88%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 515,432 | +0.05(+1.23%) |
Oct 06, 2017 | 4.200 | 4.300 | 4.000 | 4.050 | 787,011 | -0.17(-4.14%) |
Oct 05, 2017 | 4.250 | 4.300 | 4.200 | 4.225 | 491,885 | -0.08(-1.74%) |
Oct 04, 2017 | 4.600 | 4.650 | 4.200 | 4.300 | 829,058 | -0.35(-7.53%) |
Oct 03, 2017 | 4.600 | 4.700 | 4.400 | 4.650 | 494,100 | +0.00(+0.00%) |
Oct 02, 2017 | 4.650 | 4.750 | 4.450 | 4.650 | 795,889 | +0.10(+2.20%) |
Sep 29, 2017 | 4.300 | 4.650 | 4.155 | 4.550 | 1,824,576 | +0.45(+10.98%) |
Sep 28, 2017 | 4.550 | 4.600 | 4.100 | 4.100 | 1,630,695 | -0.55(-11.83%) |
Sep 27, 2017 | 4.500 | 4.650 | 3,746,340 | -0.40(-7.92%) | ||
Sep 26, 2017 | 4.950 | 5.400 | 4.775 | 5.050 | 2,564,171 | +0.20(+4.12%) |
Sep 25, 2017 | 5.000 | 5.200 | 4.700 | 4.850 | 964,165 | -0.10(-2.02%) |
Sep 22, 2017 | 5.000 | 5.300 | 4.800 | 4.950 | 1,606,742 | -0.10(-1.98%) |
Sep 21, 2017 | 4.500 | 5.300 | 4.450 | 5.050 | 2,518,068 | +0.60(+13.48%) |
Sep 20, 2017 | 4.500 | 4.700 | 4.300 | 4.450 | 1,134,135 | +0.00(+0.00%) |
Sep 19, 2017 | 4.050 | 4.950 | 4.050 | 4.450 | 2,603,988 | +0.40(+9.88%) |
Sep 18, 2017 | 4.050 | 4.295 | 3.900 | 4.050 | 905,876 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.175 | 3.950 | 4.050 | 764,677 | +0.00(+0.00%) |
Sep 14, 2017 | 3.800 | 4.150 | 3.650 | 4.050 | 821,052 | +0.20(+5.19%) |
Sep 13, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 687,288 | -0.15(-3.75%) |
Sep 12, 2017 | 3.800 | 4.250 | 3.650 | 4.000 | 1,201,096 | +0.15(+3.90%) |
Sep 11, 2017 | 3.750 | 3.925 | 3.600 | 3.850 | 1,017,488 | +0.10(+2.67%) |
Sep 08, 2017 | 3.400 | 3.800 | 3.300 | 3.750 | 1,988,580 | +0.35(+10.29%) |
Sep 07, 2017 | 3.450 | 3.550 | 3.250 | 3.400 | 655,337 | -0.05(-1.45%) |
Sep 06, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 505,389 | +0.10(+2.99%) |
Sep 05, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 471,778 | -0.05(-1.47%) |
Sep 01, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 156,536 | +0.15(+4.62%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.250 | 3.250 | 393,883 | -0.10(-2.99%) |
Aug 30, 2017 | 3.350 | 3.450 | 3.275 | 3.350 | 235,441 | -0.05(-1.47%) |
Aug 29, 2017 | 3.200 | 3.400 | 3.150 | 3.400 | 308,686 | +0.20(+6.25%) |
Aug 28, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 303,506 | -0.10(-3.03%) |
Aug 25, 2017 | 3.500 | 3.600 | 3.250 | 3.300 | 353,855 | -0.15(-4.35%) |
Aug 24, 2017 | 3.150 | 3.600 | 3.100 | 3.450 | 838,842 | +0.35(+11.29%) |
Aug 23, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 368,962 | +0.05(+1.64%) |
Aug 22, 2017 | 3.150 | 3.200 | 3.000 | 3.050 | 229,750 | +0.05(+1.67%) |
Aug 21, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 316,522 | +0.05(+1.69%) |
Aug 18, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 183,807 | +0.05(+1.72%) |
Aug 17, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 277,968 | +0.00(+0.00%) |
Aug 16, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 252,245 | -0.05(-1.69%) |
Aug 15, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 83,131 | -0.10(-3.28%) |
Aug 14, 2017 | 3.000 | 3.100 | 2.945 | 3.050 | 136,177 | +0.05(+1.67%) |
Aug 11, 2017 | 3.050 | 3.150 | 2.925 | 3.000 | 236,457 | -0.05(-1.64%) |
Aug 10, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 137,934 | -0.05(-1.61%) |
Aug 09, 2017 | 3.200 | 3.300 | 3.050 | 3.100 | 436,411 | -0.15(-4.62%) |
Aug 08, 2017 | 3.300 | 3.400 | 3.200 | 3.250 | 211,862 | -0.10(-2.99%) |
Aug 07, 2017 | 3.450 | 3.595 | 3.350 | 3.350 | 118,234 | -0.15(-4.29%) |
Aug 04, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 124,649 | +0.05(+1.45%) |
Aug 03, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 411,860 | +0.20(+6.15%) |
Aug 02, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 486,477 | -0.15(-4.41%) |