Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.050 | 3.125 | 2.950 | 3.100 | 270,735 | +0.10(+3.33%) |
Oct 30, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 196,789 | +0.00(+0.00%) |
Oct 27, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 180,269 | -0.05(-1.64%) |
Oct 26, 2017 | 3.000 | 3.100 | 2.950 | 3.050 | 146,814 | +0.02(+0.83%) |
Oct 25, 2017 | 3.250 | 3.250 | 2.900 | 3.025 | 644,384 | -0.20(-6.20%) |
Oct 24, 2017 | 3.250 | 3.350 | 3.200 | 3.225 | 131,149 | -0.02(-0.77%) |
Oct 23, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 81,843 | +0.05(+1.56%) |
Oct 20, 2017 | 3.250 | 3.350 | 3.200 | 3.200 | 209,512 | +0.00(+0.00%) |
Oct 19, 2017 | 3.400 | 3.420 | 3.200 | 3.200 | 139,538 | -0.20(-5.88%) |
Oct 18, 2017 | 3.350 | 3.425 | 3.250 | 3.400 | 132,146 | +0.05(+1.49%) |
Oct 17, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 126,839 | +0.05(+1.52%) |
Oct 16, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 194,811 | -0.10(-2.94%) |
Oct 13, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 150,456 | +0.00(+0.00%) |
Oct 12, 2017 | 3.250 | 3.400 | 3.150 | 3.400 | 197,240 | +0.20(+6.25%) |
Oct 11, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 492,387 | -0.05(-1.54%) |
Oct 10, 2017 | 3.550 | 3.600 | 3.250 | 3.250 | 460,910 | -0.35(-9.72%) |
Oct 09, 2017 | 3.700 | 3.800 | 3.550 | 3.600 | 483,783 | +0.00(+0.00%) |
Oct 06, 2017 | 3.650 | 3.650 | 3.500 | 3.600 | 114,924 | -0.02(-0.69%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.500 | 3.625 | 143,789 | +0.02(+0.69%) |
Oct 04, 2017 | 3.400 | 3.600 | 3.400 | 3.600 | 113,999 | +0.20(+5.88%) |
Oct 03, 2017 | 3.500 | 3.650 | 3.400 | 3.400 | 598,520 | -0.10(-2.86%) |
Oct 02, 2017 | 3.300 | 3.550 | 3.250 | 3.500 | 277,367 | +0.25(+7.69%) |
Sep 29, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 73,544 | +0.00(+0.00%) |
Sep 28, 2017 | 3.200 | 3.350 | 3.200 | 3.250 | 216,581 | +0.05(+1.56%) |
Sep 27, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 85,232 | -0.05(-1.54%) |
Sep 26, 2017 | 3.100 | 3.300 | 3.000 | 3.250 | 131,583 | +0.15(+4.84%) |
Sep 25, 2017 | 3.050 | 3.100 | 3.000 | 3.100 | 133,575 | +0.10(+3.33%) |
Sep 22, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 113,168 | -0.05(-1.64%) |
Sep 21, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 90,604 | -0.03(-0.81%) |
Sep 20, 2017 | 3.050 | 3.100 | 3.050 | 3.075 | 64,538 | +0.08(+2.50%) |
Sep 19, 2017 | 3.200 | 3.240 | 2.950 | 3.000 | 268,606 | -0.20(-6.25%) |
Sep 18, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 417,836 | -0.05(-1.54%) |
Sep 15, 2017 | 2.950 | 3.300 | 2.950 | 3.250 | 498,529 | +0.30(+10.17%) |
Sep 14, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 146,841 | +0.00(+0.00%) |
Sep 13, 2017 | 2.900 | 3.000 | 2.875 | 2.950 | 187,019 | +0.05(+1.72%) |
Sep 12, 2017 | 2.950 | 3.050 | 2.850 | 2.900 | 302,069 | +0.00(+0.00%) |
Sep 11, 2017 | 2.950 | 3.050 | 2.900 | 2.900 | 217,379 | +0.05(+1.75%) |
Sep 08, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 156,147 | -0.05(-1.72%) |
Sep 07, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 145,412 | -0.10(-3.33%) |
Sep 06, 2017 | 3.100 | 3.100 | 2.850 | 3.000 | 354,041 | -0.05(-1.64%) |
Sep 05, 2017 | 3.200 | 3.200 | 3.050 | 3.050 | 205,632 | -0.10(-3.17%) |
Sep 01, 2017 | 3.000 | 3.400 | 3.000 | 3.150 | 377,047 | +0.15(+5.00%) |
Aug 31, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 208,320 | +0.00(+0.00%) |
Aug 30, 2017 | 3.150 | 3.300 | 3.000 | 3.000 | 260,464 | -0.20(-6.25%) |
Aug 29, 2017 | 3.350 | 3.400 | 3.150 | 3.200 | 184,577 | -0.10(-3.03%) |
Aug 28, 2017 | 3.550 | 3.550 | 3.300 | 3.300 | 126,808 | -0.20(-5.71%) |
Aug 25, 2017 | 3.350 | 3.600 | 3.300 | 3.500 | 263,195 | +0.20(+6.06%) |
Aug 24, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 155,501 | -0.05(-1.49%) |
Aug 23, 2017 | 3.550 | 3.600 | 3.350 | 3.350 | 135,771 | -0.15(-4.29%) |
Aug 22, 2017 | 3.300 | 3.700 | 3.300 | 3.500 | 280,237 | +0.20(+6.06%) |
Aug 21, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 189,774 | -0.05(-1.49%) |
Aug 18, 2017 | 3.400 | 3.450 | 3.250 | 3.350 | 252,115 | +0.00(+0.00%) |
Aug 17, 2017 | 3.850 | 3.900 | 3.350 | 3.350 | 439,795 | -0.40(-10.67%) |
Aug 16, 2017 | 4.050 | 4.150 | 3.750 | 3.750 | 501,702 | -0.25(-6.25%) |
Aug 15, 2017 | 4.350 | 4.450 | 3.900 | 4.000 | 550,534 | -0.40(-9.09%) |
Aug 14, 2017 | 4.250 | 4.600 | 4.100 | 4.400 | 911,061 | +0.35(+8.64%) |
Aug 11, 2017 | 5.450 | 5.512 | 3.850 | 4.050 | 1,445,946 | -3.40(-45.64%) |
Aug 10, 2017 | 7.650 | 7.650 | 7.350 | 7.450 | 107,554 | -0.20(-2.61%) |
Aug 09, 2017 | 7.800 | 7.850 | 7.550 | 7.650 | 141,601 | -0.15(-1.92%) |
Aug 08, 2017 | 7.850 | 8.000 | 7.750 | 7.800 | 66,344 | -0.05(-0.64%) |
Aug 07, 2017 | 7.900 | 7.900 | 7.675 | 7.850 | 104,446 | -0.05(-0.63%) |
Aug 04, 2017 | 7.850 | 7.900 | 7.800 | 7.900 | 95,561 | +0.05(+0.64%) |
Aug 03, 2017 | 7.850 | 7.950 | 7.800 | 7.850 | 50,098 | -0.05(-0.63%) |
Aug 02, 2017 | 8.000 | 8.050 | 7.800 | 7.900 | 163,051 | -0.10(-1.25%) |