Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Dec 28, 2017 | 3.900 | 3.950 | 3.655 | 3.850 | 220,653 | -0.05(-1.28%) |
Dec 27, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 107,470 | +0.10(+2.63%) |
Dec 26, 2017 | 4.100 | 4.150 | 3.800 | 3.800 | 172,682 | -0.30(-7.32%) |
Dec 22, 2017 | 4.250 | 4.345 | 4.100 | 4.100 | 184,562 | -0.25(-5.75%) |
Dec 21, 2017 | 4.500 | 4.600 | 4.200 | 4.350 | 297,429 | -0.10(-2.25%) |
Dec 20, 2017 | 4.600 | 4.700 | 4.400 | 4.450 | 546,526 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.450 | 3.750 | 4.450 | 1,283,216 | +0.25(+5.95%) |
Dec 18, 2017 | 4.300 | 4.300 | 4.050 | 4.200 | 367,593 | -0.10(-2.33%) |
Dec 15, 2017 | 4.000 | 4.300 | 4.000 | 4.300 | 582,119 | +0.30(+7.50%) |
Dec 14, 2017 | 3.750 | 4.086 | 3.750 | 4.000 | 391,273 | +0.25(+6.67%) |
Dec 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 281,609 | +0.05(+1.35%) |
Dec 12, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 191,637 | +0.15(+4.23%) |
Dec 11, 2017 | 3.450 | 3.900 | 3.450 | 3.550 | 349,618 | +0.05(+1.43%) |
Dec 08, 2017 | 3.750 | 3.900 | 3.300 | 3.500 | 793,351 | -0.15(-4.11%) |
Dec 07, 2017 | 3.450 | 3.850 | 3.400 | 3.650 | 1,856,201 | +0.30(+8.96%) |
Dec 06, 2017 | 2.700 | 3.450 | 2.405 | 3.350 | 3,637,254 | +0.85(+34.00%) |
Dec 05, 2017 | 2.050 | 2.775 | 1.750 | 2.500 | 1,398,268 | +0.42(+20.48%) |
Dec 04, 2017 | 2.100 | 2.150 | 2.000 | 2.075 | 353,040 | +0.00(+0.00%) |
Dec 01, 2017 | 2.300 | 2.300 | 1.950 | 2.075 | 465,949 | -0.20(-8.79%) |
Nov 30, 2017 | 2.350 | 2.400 | 2.200 | 2.275 | 188,925 | -0.02(-1.09%) |
Nov 29, 2017 | 2.650 | 2.650 | 2.300 | 2.300 | 149,824 | -0.35(-13.21%) |
Nov 28, 2017 | 2.750 | 2.776 | 2.600 | 2.650 | 37,444 | -0.02(-0.93%) |
Nov 27, 2017 | 3.000 | 3.000 | 2.500 | 2.675 | 289,057 | -0.12(-4.46%) |
Nov 24, 2017 | 2.850 | 2.850 | 2.650 | 2.800 | 20,761 | +0.00(+0.00%) |
Nov 22, 2017 | 2.850 | 2.850 | 2.700 | 2.800 | 49,128 | -0.10(-3.45%) |
Nov 21, 2017 | 3.050 | 3.050 | 2.669 | 2.900 | 125,823 | -0.05(-1.69%) |
Nov 20, 2017 | 3.000 | 3.200 | 2.850 | 2.950 | 155,567 | +0.15(+5.36%) |
Nov 17, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 44,963 | -0.12(-4.27%) |
Nov 16, 2017 | 2.700 | 2.950 | 2.668 | 2.925 | 80,949 | +0.27(+10.38%) |
Nov 15, 2017 | 2.850 | 2.850 | 2.450 | 2.650 | 180,099 | -0.20(-7.02%) |
Nov 14, 2017 | 3.000 | 3.100 | 2.750 | 2.850 | 163,646 | -0.15(-5.00%) |
Nov 13, 2017 | 3.150 | 3.150 | 2.950 | 3.000 | 59,360 | +0.10(+3.45%) |
Nov 10, 2017 | 3.200 | 3.250 | 2.811 | 2.900 | 201,942 | -0.54(-15.82%) |
Nov 09, 2017 | 3.450 | 3.550 | 3.350 | 3.445 | 145,288 | -0.01(-0.14%) |
Nov 08, 2017 | 3.350 | 3.500 | 3.250 | 3.450 | 129,737 | +0.30(+9.52%) |
Nov 07, 2017 | 3.150 | 3.339 | 3.100 | 3.150 | 50,591 | +0.05(+1.61%) |
Nov 06, 2017 | 3.050 | 3.194 | 3.050 | 3.100 | 31,820 | +0.05(+1.64%) |
Nov 03, 2017 | 3.149 | 3.186 | 3.050 | 3.050 | 16,748 | -0.05(-1.61%) |
Nov 02, 2017 | 3.300 | 3.300 | 3.100 | 3.100 | 15,153 | -0.05(-1.59%) |
Nov 01, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 12,612 | -0.05(-1.56%) |
Oct 31, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 21,325 | -0.10(-3.03%) |
Oct 30, 2017 | 3.150 | 3.400 | 3.050 | 3.300 | 83,960 | +0.10(+3.12%) |
Oct 27, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 26,238 | +0.03(+0.79%) |
Oct 26, 2017 | 3.050 | 3.200 | 3.050 | 3.175 | 15,848 | +0.12(+4.10%) |
Oct 25, 2017 | 3.300 | 3.300 | 3.000 | 3.050 | 45,366 | -0.20(-6.15%) |
Oct 24, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 64,198 | +0.25(+8.33%) |
Oct 23, 2017 | 3.050 | 3.094 | 3.000 | 3.000 | 53,370 | -0.10(-3.23%) |
Oct 20, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 92,456 | +0.00(+0.00%) |
Oct 19, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 10,468 | -0.05(-1.59%) |
Oct 18, 2017 | 3.300 | 3.300 | 3.120 | 3.150 | 24,183 | -0.05(-1.56%) |
Oct 17, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 48,023 | +0.00(+0.00%) |
Oct 16, 2017 | 3.350 | 3.350 | 3.150 | 3.200 | 33,460 | -0.10(-3.03%) |
Oct 13, 2017 | 3.238 | 3.300 | 3.050 | 3.300 | 62,578 | +0.15(+4.76%) |
Oct 12, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 16,972 | -0.05(-1.56%) |
Oct 11, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 7,161 | -0.05(-1.54%) |
Oct 10, 2017 | 3.300 | 3.450 | 3.200 | 3.250 | 20,733 | -0.05(-1.52%) |
Oct 09, 2017 | 3.500 | 3.550 | 3.250 | 3.300 | 61,607 | -0.25(-7.04%) |
Oct 06, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 10,791 | +0.07(+2.01%) |
Oct 05, 2017 | 3.400 | 3.550 | 3.400 | 3.480 | 21,972 | -0.02(-0.57%) |
Oct 04, 2017 | 3.450 | 3.525 | 3.300 | 3.500 | 19,220 | +0.10(+2.94%) |
Oct 03, 2017 | 3.505 | 3.505 | 3.300 | 3.400 | 54,451 | -0.05(-1.45%) |