Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.550 | 3.559 | 3.550 | 3.559 | 400 | -0.13(-3.41%) |
Nov 29, 2017 | 3.700 | 3.730 | 3.685 | 3.685 | 700 | -0.09(-2.51%) |
Nov 28, 2017 | 3.650 | 3.780 | 3.650 | 3.780 | 1,100 | +0.15(+4.28%) |
Nov 27, 2017 | 3.580 | 3.670 | 3.580 | 3.625 | 6,917 | -0.40(-10.00%) |
Nov 24, 2017 | 4.050 | 4.050 | 4.028 | 4.028 | 9,115 | -0.08(-2.00%) |
Nov 22, 2017 | 4.080 | 4.130 | 4.030 | 4.110 | 3,428 | +0.01(+0.24%) |
Nov 21, 2017 | 3.990 | 4.180 | 3.990 | 4.100 | 17,500 | +0.30(+7.89%) |
Nov 20, 2017 | 3.720 | 3.800 | 3.720 | 3.800 | 620 | +0.25(+7.04%) |
Nov 17, 2017 | 3.605 | 3.605 | 3.550 | 3.550 | 2,800 | -0.17(-4.57%) |
Nov 16, 2017 | 3.720 | 3.720 | 3.720 | 3.720 | 100 | +0.08(+2.23%) |
Nov 15, 2017 | 3.639 | 3.639 | 3.639 | 3.639 | 300 | -0.02(-0.58%) |
Nov 10, 2017 | 3.660 | 3.660 | 3.660 | 0 | +0.10(+2.81%) | |
Nov 09, 2017 | 3.580 | 3.580 | 3.560 | 3.560 | 1,400 | +0.10(+2.89%) |
Nov 08, 2017 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 | -0.06(-1.84%) |
Nov 07, 2017 | 3.550 | 3.550 | 3.525 | 3.525 | 1,750 | -0.02(-0.70%) |
Nov 06, 2017 | 3.535 | 3.610 | 3.535 | 3.550 | 2,040 | +0.15(+4.41%) |
Nov 02, 2017 | 3.400 | 3.400 | 3.400 | 2 | -0.05(-1.45%) | |
Nov 01, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 2,026 | -0.01(-0.29%) |
Oct 31, 2017 | 3.450 | 3.460 | 3.450 | 3.460 | 3,000 | +0.06(+1.76%) |
Oct 30, 2017 | 3.380 | 3.400 | 3.380 | 3.400 | 1,498 | +0.17(+5.33%) |
Oct 27, 2017 | 3.235 | 3.235 | 3.228 | 3.228 | 11,450 | -0.10(-3.06%) |
Oct 26, 2017 | 3.220 | 3.330 | 3.220 | 3.330 | 4,100 | +0.23(+7.42%) |
Oct 25, 2017 | 3.210 | 3.210 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Oct 24, 2017 | 3.160 | 3.160 | 3.100 | 3.100 | 7,860 | -0.14(-4.32%) |
Oct 23, 2017 | 3.410 | 3.410 | 3.200 | 3.240 | 15,625 | -0.18(-5.26%) |
Oct 20, 2017 | 3.450 | 3.470 | 3.420 | 3.420 | 30,154 | +0.00(+0.00%) |
Oct 19, 2017 | 3.420 | 3.420 | 3.320 | 3.420 | 8,131 | -0.37(-9.76%) |
Oct 18, 2017 | 3.839 | 3.840 | 3.790 | 3.790 | 9,999 | -0.02(-0.66%) |
Oct 17, 2017 | 3.800 | 3.850 | 3.800 | 3.815 | 7,026 | -0.09(-2.30%) |
Oct 16, 2017 | 3.880 | 3.905 | 3.880 | 3.905 | 1,222 | +0.22(+6.11%) |
Oct 12, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.16(+4.55%) | |
Oct 11, 2017 | 3.590 | 3.590 | 3.520 | 3.520 | 9,345 | -0.40(-10.20%) |
Oct 10, 2017 | 3.865 | 3.920 | 3.865 | 3.920 | 1,630 | +0.10(+2.62%) |
Oct 09, 2017 | 3.830 | 3.830 | 3.780 | 3.820 | 13,745 | +0.00(+0.00%) |
Oct 06, 2017 | 3.822 | 3.822 | 3.810 | 3.820 | 14,052 | +0.28(+7.91%) |
Oct 05, 2017 | 3.590 | 3.605 | 3.540 | 3.540 | 45,225 | -0.01(-0.28%) |
Oct 03, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.26(+8.07%) | |
Oct 02, 2017 | 3.285 | 3.285 | 3.285 | 3.285 | 200 | +0.04(+1.08%) |
Sep 29, 2017 | 3.250 | 3.280 | 3.250 | 3.250 | 1,660 | +0.16(+5.18%) |
Sep 26, 2017 | 3.090 | 3.090 | 3.090 | 0 | +0.04(+1.31%) | |
Sep 21, 2017 | 3.050 | 3.050 | 3.050 | 1 | +0.17(+5.72%) | |
Sep 20, 2017 | 2.885 | 2.900 | 2.885 | 2.885 | 5,226 | +0.08(+3.04%) |
Sep 19, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | -0.03(-1.06%) |
Sep 18, 2017 | 2.830 | 2.830 | 2.830 | 2.830 | 960 | +0.00(+0.18%) |
Sep 15, 2017 | 2.800 | 2.825 | 2.800 | 2.825 | 8,400 | +0.02(+0.53%) |
Sep 14, 2017 | 2.810 | 2.810 | 2.810 | 2.810 | 1,051 | +0.00(+0.18%) |
Sep 13, 2017 | 2.805 | 2.805 | 2.805 | 2.805 | 250 | +0.02(+0.54%) |
Sep 12, 2017 | 2.790 | 2.790 | 2.790 | 2.790 | 200 | +0.11(+4.10%) |
Sep 08, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.72%) | |
Sep 07, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.00(-0.02%) |