Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.750 | 3.800 | 3.600 | 3.800 | 39,154 | +0.10(+2.70%) |
Sep 28, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 66,715 | -0.15(-3.90%) |
Sep 27, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 66,709 | -0.10(-2.53%) |
Sep 26, 2017 | 4.000 | 4.050 | 3.800 | 3.950 | 107,443 | +0.00(+0.00%) |
Sep 25, 2017 | 3.750 | 4.150 | 3.750 | 3.950 | 278,434 | +0.25(+6.76%) |
Sep 22, 2017 | 3.700 | 3.900 | 3.650 | 3.700 | 107,319 | +0.05(+1.37%) |
Sep 21, 2017 | 3.600 | 3.844 | 3.600 | 3.650 | 79,133 | +0.00(+0.00%) |
Sep 20, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 41,433 | +0.00(+0.00%) |
Sep 19, 2017 | 3.550 | 3.650 | 3.500 | 3.650 | 114,147 | +0.15(+4.29%) |
Sep 18, 2017 | 3.350 | 3.600 | 3.350 | 3.500 | 153,496 | +0.10(+2.94%) |
Sep 15, 2017 | 3.350 | 3.450 | 3.315 | 3.400 | 139,218 | +0.05(+1.49%) |
Sep 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 24,247 | +0.00(+0.00%) |
Sep 13, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 86,352 | +0.00(+0.00%) |
Sep 12, 2017 | 3.250 | 3.375 | 3.200 | 3.350 | 74,294 | +0.10(+3.08%) |
Sep 11, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 95,479 | +0.00(+0.00%) |
Sep 08, 2017 | 3.350 | 3.350 | 3.150 | 3.250 | 76,129 | -0.20(-5.80%) |
Sep 07, 2017 | 3.000 | 3.450 | 2.900 | 3.450 | 156,343 | +0.45(+15.00%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.800 | 3.000 | 140,829 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 66,414 | +0.00(+0.00%) |
Sep 01, 2017 | 3.200 | 3.200 | 2.900 | 3.000 | 43,936 | -0.05(-1.64%) |
Aug 31, 2017 | 2.850 | 3.050 | 2.850 | 3.050 | 52,843 | +0.25(+8.93%) |
Aug 30, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 70,002 | -0.05(-1.75%) |
Aug 29, 2017 | 2.900 | 2.900 | 2.800 | 2.850 | 42,584 | -0.15(-5.00%) |
Aug 28, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 71,812 | +0.00(+0.00%) |
Aug 25, 2017 | 2.700 | 3.050 | 2.700 | 3.000 | 145,370 | +0.25(+9.09%) |
Aug 24, 2017 | 2.850 | 2.900 | 2.600 | 2.750 | 120,373 | -0.05(-1.79%) |
Aug 23, 2017 | 2.925 | 2.950 | 2.800 | 2.800 | 155,205 | -0.15(-5.08%) |
Aug 22, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 75,884 | -0.05(-1.67%) |
Aug 21, 2017 | 3.100 | 3.100 | 2.950 | 3.000 | 104,411 | -0.15(-4.76%) |
Aug 18, 2017 | 3.250 | 3.250 | 3.025 | 3.150 | 62,945 | -0.10(-3.08%) |
Aug 17, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 87,932 | +0.05(+1.56%) |
Aug 16, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 52,544 | +0.10(+3.23%) |
Aug 15, 2017 | 3.300 | 3.300 | 3.100 | 3.100 | 90,132 | -0.25(-7.46%) |
Aug 14, 2017 | 3.400 | 3.400 | 3.250 | 3.350 | 81,490 | +0.00(+0.00%) |
Aug 11, 2017 | 3.150 | 3.500 | 3.150 | 3.350 | 88,587 | +0.20(+6.35%) |
Aug 10, 2017 | 3.350 | 3.375 | 3.100 | 3.150 | 137,667 | -0.20(-5.97%) |
Aug 09, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 53,290 | -0.10(-2.90%) |
Aug 08, 2017 | 3.450 | 3.600 | 3.400 | 3.450 | 67,169 | -0.10(-2.82%) |
Aug 07, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 125,201 | -0.05(-1.39%) |
Aug 04, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 52,111 | +0.00(+0.00%) |
Aug 03, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 76,300 | -0.05(-1.37%) |
Aug 02, 2017 | 3.750 | 3.778 | 3.450 | 3.650 | 209,029 | -0.15(-3.95%) |
Aug 01, 2017 | 4.050 | 4.050 | 3.700 | 3.800 | 95,653 | -0.25(-6.17%) |
Jul 31, 2017 | 4.000 | 4.075 | 3.950 | 4.050 | 77,213 | +0.05(+1.25%) |
Jul 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 172,399 | -0.05(-1.23%) |
Jul 27, 2017 | 3.850 | 4.150 | 3.650 | 4.050 | 322,285 | +0.15(+3.85%) |
Jul 26, 2017 | 3.650 | 3.950 | 3.500 | 3.900 | 360,864 | -0.15(-3.70%) |
Jul 25, 2017 | 3.550 | 4.250 | 3.500 | 4.050 | 402,878 | +0.65(+19.12%) |
Jul 24, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 156,872 | -0.15(-4.23%) |
Jul 21, 2017 | 3.450 | 3.650 | 3.350 | 3.550 | 132,399 | +0.10(+2.90%) |
Jul 20, 2017 | 3.450 | 3.350 | 3.450 | 98,172 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 107,954 | +0.05(+1.47%) |
Jul 18, 2017 | 3.650 | 3.675 | 3.400 | 3.400 | 205,630 | -0.30(-8.11%) |
Jul 17, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 83,218 | -0.05(-1.33%) |
Jul 14, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 29,405 | -0.05(-1.32%) |
Jul 13, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 50,545 | +0.05(+1.33%) |
Jul 12, 2017 | 3.800 | 3.800 | 3.625 | 3.750 | 64,511 | -0.05(-1.32%) |
Jul 11, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 40,466 | +0.00(+0.00%) |
Jul 10, 2017 | 3.800 | 3.825 | 3.750 | 3.800 | 32,148 | +0.00(+0.00%) |
Jul 07, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 18,045 | +0.05(+1.33%) |
Jul 06, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 50,771 | -0.10(-2.60%) |
Jul 05, 2017 | 3.800 | 3.850 | 3.700 | 3.850 | 55,533 | +0.00(+0.00%) |