Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 29,945 | +0.25(+7.04%) |
Nov 29, 2017 | 3.650 | 3.700 | 3.550 | 3.550 | 12,565 | -0.08(-2.07%) |
Nov 28, 2017 | 3.799 | 3.799 | 3.550 | 3.625 | 68,951 | -0.14(-3.80%) |
Nov 27, 2017 | 3.800 | 3.850 | 3.650 | 3.768 | 48,004 | -0.03(-0.84%) |
Nov 24, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 11,988 | +0.00(+0.00%) |
Nov 22, 2017 | 3.700 | 3.800 | 3.700 | 3.800 | 13,464 | +0.10(+2.70%) |
Nov 21, 2017 | 3.850 | 3.850 | 3.650 | 3.700 | 18,442 | -0.15(-3.90%) |
Nov 20, 2017 | 3.800 | 3.850 | 3.751 | 3.850 | 23,004 | +0.05(+1.32%) |
Nov 17, 2017 | 3.720 | 3.800 | 3.712 | 3.800 | 18,530 | +0.12(+3.40%) |
Nov 16, 2017 | 3.750 | 3.899 | 3.675 | 3.675 | 7,247 | -0.06(-1.52%) |
Nov 15, 2017 | 3.712 | 3.750 | 3.650 | 3.732 | 8,252 | +0.03(+0.86%) |
Nov 14, 2017 | 3.750 | 3.781 | 3.600 | 3.700 | 11,842 | -0.10(-2.63%) |
Nov 13, 2017 | 3.875 | 3.950 | 3.800 | 3.800 | 7,042 | +0.05(+1.33%) |
Nov 10, 2017 | 3.650 | 3.850 | 3.650 | 3.750 | 10,136 | -0.05(-1.32%) |
Nov 09, 2017 | 3.700 | 3.800 | 3.674 | 3.800 | 5,543 | +0.10(+2.70%) |
Nov 08, 2017 | 3.800 | 3.800 | 3.600 | 3.700 | 7,869 | +0.05(+1.37%) |
Nov 07, 2017 | 3.702 | 3.800 | 3.650 | 3.650 | 19,016 | -0.15(-3.95%) |
Nov 06, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 18,610 | +0.00(+0.00%) |
Nov 03, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 50,227 | +0.15(+4.11%) |
Nov 02, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 11,424 | +0.05(+1.39%) |
Nov 01, 2017 | 3.800 | 3.950 | 3.600 | 3.600 | 33,408 | -0.20(-5.26%) |
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%) |