Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 569,794 | +0.00(+0.00%) |
Nov 29, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 369,031 | +0.00(+0.00%) |
Nov 28, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 265,198 | +0.05(+1.30%) |
Nov 27, 2017 | 3.900 | 4.000 | 3.800 | 3.850 | 275,654 | -0.10(-2.53%) |
Nov 24, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 134,898 | +0.00(+0.00%) |
Nov 22, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 193,049 | +0.00(+0.00%) |
Nov 21, 2017 | 3.800 | 3.950 | 3.750 | 3.950 | 211,842 | +0.15(+3.95%) |
Nov 20, 2017 | 3.750 | 3.800 | 3.601 | 3.800 | 254,427 | +0.05(+1.33%) |
Nov 17, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 387,597 | -0.05(-1.32%) |
Nov 16, 2017 | 3.700 | 3.850 | 3.650 | 3.800 | 229,728 | +0.05(+1.33%) |
Nov 15, 2017 | 3.650 | 3.800 | 3.600 | 3.750 | 338,886 | +0.00(+0.00%) |
Nov 14, 2017 | 3.850 | 3.900 | 3.700 | 3.750 | 416,715 | -0.15(-3.85%) |
Nov 13, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 157,518 | -0.05(-1.27%) |
Nov 10, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 254,793 | +0.20(+5.33%) |
Nov 09, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 241,556 | +0.00(+0.00%) |
Nov 08, 2017 | 3.950 | 3.950 | 3.750 | 3.750 | 324,804 | -0.20(-5.06%) |
Nov 07, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 301,110 | -0.15(-3.66%) |
Nov 06, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 207,101 | -0.10(-2.38%) |
Nov 03, 2017 | 4.100 | 4.200 | 4.000 | 4.200 | 260,185 | +0.20(+5.00%) |
Nov 02, 2017 | 3.950 | 4.000 | 3.850 | 4.000 | 390,020 | +0.00(+0.00%) |
Nov 01, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 306,061 | +0.15(+3.90%) |
Oct 31, 2017 | 3.900 | 3.950 | 3.750 | 3.850 | 586,431 | -0.05(-1.28%) |
Oct 30, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 200,252 | -0.05(-1.27%) |
Oct 27, 2017 | 4.100 | 4.100 | 3.600 | 3.950 | 932,187 | -0.20(-4.82%) |
Oct 26, 2017 | 4.250 | 4.250 | 3.900 | 4.150 | 648,141 | -0.10(-2.35%) |
Oct 25, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 326,248 | +0.00(+0.00%) |
Oct 24, 2017 | 4.200 | 4.300 | 4.150 | 4.250 | 277,022 | +0.05(+1.19%) |
Oct 23, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 184,356 | +0.00(+0.00%) |
Oct 20, 2017 | 4.300 | 4.350 | 4.200 | 4.200 | 216,177 | -0.05(-1.18%) |
Oct 19, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 312,994 | -0.05(-1.16%) |
Oct 18, 2017 | 4.350 | 4.350 | 4.225 | 4.300 | 148,562 | -0.05(-1.15%) |
Oct 17, 2017 | 4.250 | 4.400 | 4.200 | 4.350 | 205,874 | +0.05(+1.16%) |
Oct 16, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 187,311 | -0.05(-1.15%) |
Oct 13, 2017 | 4.500 | 4.500 | 4.275 | 4.350 | 220,241 | -0.15(-3.33%) |
Oct 12, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 475,762 | -0.05(-1.10%) |
Oct 11, 2017 | 4.400 | 4.550 | 4.350 | 4.550 | 638,255 | +0.20(+4.60%) |
Oct 10, 2017 | 4.400 | 4.600 | 4.300 | 4.350 | 690,764 | +0.05(+1.16%) |
Oct 09, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 177,499 | +0.05(+1.18%) |
Oct 06, 2017 | 4.300 | 4.300 | 4.150 | 4.250 | 112,272 | -0.05(-1.16%) |
Oct 05, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 191,487 | +0.05(+1.18%) |
Oct 04, 2017 | 4.200 | 4.300 | 4.150 | 4.250 | 193,248 | +0.05(+1.19%) |
Oct 03, 2017 | 4.250 | 4.350 | 4.150 | 4.200 | 162,669 | -0.05(-1.18%) |
Oct 02, 2017 | 4.350 | 4.450 | 4.125 | 4.250 | 332,997 | -0.05(-1.16%) |
Sep 29, 2017 | 4.350 | 4.450 | 4.150 | 4.300 | 658,595 | -0.05(-1.15%) |
Sep 28, 2017 | 4.350 | 4.400 | 4.175 | 4.350 | 245,635 | +0.00(+0.00%) |
Sep 27, 2017 | 4.200 | 4.400 | 4.100 | 4.350 | 517,856 | +0.15(+3.57%) |
Sep 26, 2017 | 4.200 | 4.275 | 4.100 | 4.200 | 235,948 | +0.00(+0.00%) |
Sep 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 110,687 | -0.05(-1.18%) |
Sep 22, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 178,140 | +0.00(+0.00%) |
Sep 21, 2017 | 4.100 | 4.300 | 4.000 | 4.250 | 224,226 | +0.15(+3.66%) |
Sep 20, 2017 | 4.050 | 4.100 | 3.950 | 4.100 | 71,145 | +0.05(+1.23%) |
Sep 19, 2017 | 4.200 | 4.200 | 3.950 | 4.050 | 219,572 | -0.10(-2.41%) |
Sep 18, 2017 | 4.050 | 4.200 | 3.950 | 4.150 | 197,153 | +0.10(+2.47%) |
Sep 15, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 860,988 | -0.10(-2.41%) |
Sep 14, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 252,223 | +0.00(+0.00%) |
Sep 13, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 260,740 | +0.05(+1.22%) |
Sep 12, 2017 | 4.150 | 4.150 | 4.000 | 4.100 | 197,117 | -0.05(-1.20%) |
Sep 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 179,188 | +0.05(+1.22%) |
Sep 08, 2017 | 3.950 | 4.200 | 3.900 | 4.100 | 549,866 | +0.10(+2.50%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 143,470 | +0.05(+1.27%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 286,028 | +0.00(+0.00%) |
Sep 05, 2017 | 3.750 | 3.950 | 3.750 | 3.950 | 233,719 | +0.15(+3.95%) |