Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.750 | 3.850 | 3.725 | 3.800 | 18,117 | +0.05(+1.33%) |
Oct 30, 2017 | 3.650 | 3.800 | 3.550 | 3.750 | 36,699 | +0.05(+1.35%) |
Oct 27, 2017 | 3.500 | 3.800 | 3.445 | 3.700 | 51,990 | +0.15(+4.23%) |
Oct 26, 2017 | 3.650 | 3.800 | 3.500 | 3.550 | 23,767 | -0.05(-1.39%) |
Oct 25, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 30,377 | +0.00(+0.00%) |
Oct 24, 2017 | 3.750 | 3.949 | 3.600 | 3.600 | 52,956 | -0.20(-5.26%) |
Oct 23, 2017 | 3.784 | 3.800 | 3.750 | 3.800 | 15,396 | -0.05(-1.30%) |
Oct 20, 2017 | 3.800 | 3.850 | 3.750 | 3.850 | 18,493 | +0.20(+5.48%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.650 | 3.650 | 22,987 | -0.20(-5.19%) |
Oct 18, 2017 | 3.800 | 3.950 | 3.800 | 3.850 | 27,184 | +0.00(+0.00%) |
Oct 17, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 12,902 | +0.05(+1.32%) |
Oct 16, 2017 | 3.750 | 3.900 | 3.637 | 3.800 | 8,088 | +0.05(+1.33%) |
Oct 13, 2017 | 3.900 | 3.950 | 3.750 | 3.750 | 35,237 | -0.10(-2.60%) |
Oct 12, 2017 | 3.900 | 3.950 | 3.801 | 3.850 | 25,796 | +0.05(+1.32%) |
Oct 11, 2017 | 3.850 | 3.850 | 3.725 | 3.800 | 31,904 | -0.05(-1.30%) |
Oct 10, 2017 | 3.850 | 3.900 | 3.833 | 3.850 | 14,535 | -0.05(-1.28%) |
Oct 09, 2017 | 3.900 | 3.950 | 3.800 | 3.900 | 17,904 | +0.12(+3.31%) |
Oct 06, 2017 | 4.000 | 4.100 | 3.750 | 3.775 | 36,271 | -0.32(-7.93%) |
Oct 05, 2017 | 4.000 | 4.150 | 3.992 | 4.100 | 35,903 | +0.15(+3.80%) |
Oct 04, 2017 | 3.800 | 4.200 | 3.800 | 3.950 | 63,036 | +0.15(+3.95%) |
Oct 03, 2017 | 3.850 | 3.991 | 3.700 | 3.800 | 41,208 | -0.05(-1.30%) |
Oct 02, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 32,188 | +0.15(+4.05%) |
Sep 29, 2017 | 3.750 | 3.900 | 3.700 | 3.700 | 28,383 | -0.05(-1.33%) |
Sep 28, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 12,409 | +0.00(+0.00%) |
Sep 27, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 42,242 | -0.25(-6.25%) |
Sep 26, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 14,081 | +0.05(+1.27%) |
Sep 25, 2017 | 3.650 | 4.000 | 3.600 | 3.950 | 69,076 | +0.25(+6.76%) |
Sep 22, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 21,829 | +0.10(+2.78%) |
Sep 21, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 12,200 | -0.05(-1.37%) |
Sep 20, 2017 | 3.800 | 3.800 | 3.600 | 3.650 | 25,508 | -0.15(-3.95%) |
Sep 19, 2017 | 3.850 | 3.850 | 3.540 | 3.800 | 53,678 | +0.00(+0.00%) |
Sep 18, 2017 | 3.600 | 3.850 | 3.550 | 3.800 | 72,339 | +0.25(+7.04%) |
Sep 15, 2017 | 3.394 | 3.600 | 3.394 | 3.550 | 110,033 | +0.20(+5.97%) |
Sep 14, 2017 | 3.300 | 3.432 | 3.244 | 3.350 | 386,088 | +0.05(+1.52%) |
Sep 13, 2017 | 3.200 | 3.326 | 3.150 | 3.300 | 481,294 | +0.15(+4.76%) |
Sep 12, 2017 | 3.300 | 3.357 | 3.006 | 3.150 | 95,570 | -0.05(-1.56%) |
Sep 11, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 21,740 | -0.02(-0.78%) |
Sep 08, 2017 | 3.250 | 3.250 | 3.075 | 3.225 | 20,288 | +0.02(+0.78%) |
Sep 07, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 50,479 | -0.10(-3.03%) |
Sep 06, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 15,539 | +0.05(+1.54%) |
Sep 05, 2017 | 3.150 | 3.350 | 3.132 | 3.250 | 82,021 | +0.10(+3.17%) |
Sep 01, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 45,125 | +0.10(+3.28%) |
Aug 31, 2017 | 2.950 | 3.100 | 2.900 | 3.050 | 89,902 | +0.15(+5.17%) |
Aug 30, 2017 | 3.000 | 3.050 | 2.896 | 2.900 | 147,422 | -0.00(-0.15%) |
Aug 29, 2017 | 2.800 | 3.100 | 2.758 | 2.904 | 60,399 | +0.15(+5.61%) |
Aug 28, 2017 | 2.750 | 2.800 | 2.705 | 2.750 | 27,741 | +0.05(+1.85%) |
Aug 25, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 7,009 | +0.05(+1.89%) |
Aug 24, 2017 | 2.550 | 2.716 | 2.500 | 2.650 | 36,020 | +0.10(+3.92%) |
Aug 23, 2017 | 2.700 | 2.750 | 2.525 | 2.550 | 72,138 | -0.15(-5.56%) |
Aug 22, 2017 | 2.850 | 2.890 | 2.700 | 2.700 | 39,457 | -0.20(-6.90%) |
Aug 21, 2017 | 3.000 | 3.000 | 2.700 | 2.900 | 22,301 | -0.10(-3.33%) |
Aug 18, 2017 | 2.850 | 3.000 | 2.825 | 3.000 | 47,720 | +0.15(+5.26%) |
Aug 17, 2017 | 2.750 | 2.850 | 2.700 | 2.850 | 13,993 | +0.10(+3.64%) |
Aug 16, 2017 | 2.600 | 2.800 | 2.600 | 2.750 | 30,984 | +0.05(+1.85%) |
Aug 15, 2017 | 2.850 | 3.000 | 2.450 | 2.700 | 279,128 | -0.05(-1.82%) |
Aug 14, 2017 | 3.200 | 3.200 | 2.650 | 2.750 | 250,290 | -0.45(-14.06%) |
Aug 11, 2017 | 3.150 | 3.200 | 3.100 | 3.200 | 54,016 | +0.20(+6.67%) |
Aug 10, 2017 | 3.150 | 3.150 | 2.950 | 3.000 | 29,850 | +0.05(+1.69%) |
Aug 09, 2017 | 3.100 | 3.250 | 2.950 | 2.950 | 135,488 | -0.15(-4.84%) |
Aug 08, 2017 | 3.250 | 3.250 | 3.100 | 3.100 | 30,490 | -0.10(-3.13%) |
Aug 07, 2017 | 3.250 | 3.344 | 3.125 | 3.200 | 86,569 | -0.10(-3.03%) |
Aug 04, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 23,446 | -0.10(-2.94%) |
Aug 03, 2017 | 3.350 | 3.432 | 3.350 | 3.400 | 23,107 | +0.10(+3.03%) |
Aug 02, 2017 | 3.317 | 3.400 | 3.300 | 3.300 | 18,529 | -0.05(-1.49%) |