Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.600 | 3.900 | 3.600 | 3.825 | 13,173 | +0.18(+4.79%) |
Oct 30, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 11,324 | +0.10(+2.82%) |
Oct 27, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 18,791 | +0.10(+2.90%) |
Oct 26, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 57,108 | -0.12(-3.50%) |
Oct 25, 2017 | 3.550 | 3.650 | 3.500 | 3.575 | 7,085 | +0.08(+2.14%) |
Oct 24, 2017 | 3.450 | 3.750 | 3.400 | 3.500 | 43,987 | +0.10(+2.94%) |
Oct 23, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 25,199 | -0.25(-6.85%) |
Oct 20, 2017 | 3.900 | 3.925 | 3.650 | 3.650 | 34,461 | -0.23(-5.81%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.850 | 3.875 | 3,053 | -0.10(-2.52%) |
Oct 18, 2017 | 3.900 | 4.045 | 3.850 | 3.975 | 11,671 | +0.10(+2.58%) |
Oct 17, 2017 | 3.995 | 4.000 | 3.850 | 3.875 | 4,595 | -0.08(-1.90%) |
Oct 16, 2017 | 4.092 | 4.092 | 3.950 | 3.950 | 26,618 | -0.05(-1.25%) |
Oct 13, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 11,969 | +0.00(+0.00%) |
Oct 12, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 5,289 | -0.05(-1.23%) |
Oct 11, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 10,554 | +0.00(+0.00%) |
Oct 10, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 14,881 | +0.07(+1.89%) |
Oct 09, 2017 | 4.100 | 4.150 | 3.950 | 3.975 | 12,971 | -0.12(-3.05%) |
Oct 06, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 10,502 | +0.10(+2.50%) |
Oct 05, 2017 | 3.950 | 4.100 | 3.900 | 4.000 | 5,351 | +0.10(+2.56%) |
Oct 04, 2017 | 3.950 | 4.050 | 3.900 | 3.900 | 14,040 | -0.10(-2.50%) |
Oct 03, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 10,624 | +0.00(+0.00%) |
Oct 02, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 9,411 | +0.00(+0.00%) |
Sep 29, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 10,727 | +0.02(+0.63%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 3.975 | 11,767 | +0.02(+0.63%) |
Sep 27, 2017 | 4.150 | 4.100 | 3.945 | 3.950 | 41,890 | -0.15(-3.66%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 41,121 | +0.10(+2.50%) |
Sep 25, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 24,983 | -0.10(-2.44%) |
Sep 22, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 11,037 | +0.05(+1.23%) |
Sep 21, 2017 | 4.100 | 4.200 | 4.000 | 4.050 | 8,942 | -0.05(-1.22%) |
Sep 20, 2017 | 4.100 | 4.140 | 4.000 | 4.100 | 13,632 | +0.05(+1.23%) |
Sep 19, 2017 | 4.150 | 4.200 | 3.950 | 4.050 | 34,345 | +0.00(+0.00%) |
Sep 18, 2017 | 4.150 | 4.245 | 4.100 | 4.050 | 22,642 | -0.05(-1.22%) |
Sep 15, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,724 | +0.00(+0.00%) |
Sep 14, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 14,352 | -0.10(-2.38%) |
Sep 13, 2017 | 4.250 | 3.950 | 4.200 | 10,291 | +0.05(+1.20%) | |
Sep 12, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 16,496 | +0.20(+5.06%) |
Sep 11, 2017 | 4.200 | 4.250 | 3.950 | 3.950 | 23,026 | -0.14(-3.53%) |
Sep 08, 2017 | 4.050 | 4.250 | 4.000 | 4.094 | 14,425 | +0.09(+2.36%) |
Sep 07, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 5,576 | +0.05(+1.27%) |
Sep 06, 2017 | 4.250 | 4.300 | 3.950 | 3.950 | 17,987 | -0.30(-7.06%) |
Sep 05, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,630 | +0.10(+2.41%) |
Sep 01, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 5,920 | +0.05(+1.22%) |
Aug 31, 2017 | 4.100 | 4.225 | 4.050 | 4.100 | 18,946 | +0.00(+0.00%) |
Aug 30, 2017 | 3.900 | 4.256 | 3.900 | 4.100 | 25,780 | +0.25(+6.49%) |
Aug 29, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 100,519 | -0.15(-3.75%) |
Aug 28, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 16,614 | -0.15(-3.61%) |
Aug 25, 2017 | 4.350 | 4.100 | 4.150 | 17,841 | -0.20(-4.60%) | |
Aug 24, 2017 | 4.100 | 4.350 | 3.800 | 4.350 | 43,419 | +0.25(+6.10%) |
Aug 23, 2017 | 3.850 | 4.200 | 3.790 | 4.100 | 26,098 | +0.20(+5.13%) |
Aug 22, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 19,279 | +0.10(+2.63%) |
Aug 21, 2017 | 3.950 | 3.950 | 3.800 | 3.800 | 20,684 | -0.20(-5.00%) |
Aug 18, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 6,106 | -0.05(-1.23%) |
Aug 17, 2017 | 4.300 | 4.300 | 4.050 | 4.050 | 14,361 | -0.15(-3.57%) |
Aug 16, 2017 | 4.260 | 4.350 | 4.200 | 4.200 | 9,729 | -0.05(-1.18%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.150 | 4.250 | 17,254 | -0.25(-5.56%) |
Aug 14, 2017 | 4.200 | 4.500 | 4.200 | 4.500 | 9,612 | +0.35(+8.43%) |
Aug 11, 2017 | 4.300 | 4.300 | 4.150 | 4.150 | 13,271 | -0.10(-2.35%) |
Aug 10, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 8,012 | +0.05(+1.19%) |
Aug 09, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 14,618 | -0.10(-2.33%) |
Aug 08, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 12,867 | +0.05(+1.18%) |
Aug 07, 2017 | 4.262 | 4.300 | 4.200 | 4.250 | 23,022 | -0.05(-1.16%) |
Aug 04, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 33,352 | +0.10(+2.38%) |
Aug 03, 2017 | 4.210 | 4.250 | 4.131 | 4.200 | 14,066 | -0.05(-1.18%) |
Aug 02, 2017 | 4.280 | 4.280 | 4.150 | 4.250 | 24,792 | -0.05(-1.16%) |