Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 298,750 | +0.20(+4.12%) |
Sep 28, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 74,326 | +0.05(+1.04%) |
Sep 27, 2017 | 4.800 | 4.950 | 4.750 | 4.800 | 73,279 | -0.03(-0.52%) |
Sep 26, 2017 | 4.900 | 4.950 | 4.750 | 4.825 | 77,922 | -0.02(-0.52%) |
Sep 25, 2017 | 4.950 | 5.000 | 4.700 | 4.850 | 153,353 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 229,905 | +0.15(+3.16%) |
Sep 21, 2017 | 4.850 | 4.850 | 4.650 | 4.750 | 160,435 | -0.05(-1.04%) |
Sep 20, 2017 | 4.750 | 5.000 | 4.741 | 4.800 | 237,980 | +0.00(+0.00%) |
Sep 19, 2017 | 4.850 | 4.550 | 4.800 | 219,883 | +0.10(+2.13%) | |
Sep 18, 2017 | 4.700 | 4.900 | 4.455 | 4.700 | 363,456 | +0.20(+4.44%) |
Sep 15, 2017 | 4.300 | 4.650 | 4.200 | 4.500 | 587,555 | +0.25(+5.88%) |
Sep 14, 2017 | 4.050 | 4.450 | 3.900 | 4.250 | 556,730 | +0.20(+4.94%) |
Sep 13, 2017 | 3.950 | 4.400 | 3.850 | 4.050 | 594,659 | +0.20(+5.19%) |
Sep 12, 2017 | 3.600 | 3.900 | 3.500 | 3.850 | 251,040 | +0.25(+6.94%) |
Sep 11, 2017 | 3.400 | 3.750 | 3.300 | 3.600 | 264,086 | +0.15(+4.35%) |
Sep 08, 2017 | 3.150 | 3.950 | 3.150 | 3.450 | 505,274 | +0.30(+9.52%) |
Sep 07, 2017 | 3.300 | 3.150 | 3.150 | 136,867 | -0.05(-1.56%) | |
Sep 06, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 224,809 | +0.05(+1.59%) |
Sep 05, 2017 | 3.100 | 3.175 | 3.050 | 3.150 | 116,641 | +0.10(+3.28%) |
Sep 01, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 92,351 | +0.05(+1.67%) |
Aug 31, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 93,475 | +0.00(+0.00%) |
Aug 30, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 69,320 | +0.00(+0.00%) |
Aug 29, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 48,018 | -0.05(-1.64%) |
Aug 28, 2017 | 2.900 | 3.100 | 2.850 | 3.050 | 129,309 | +0.20(+7.02%) |
Aug 25, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 23,117 | -0.05(-1.72%) |
Aug 24, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 55,611 | +0.05(+1.75%) |
Aug 23, 2017 | 2.750 | 2.900 | 2.750 | 2.850 | 95,674 | +0.05(+1.79%) |
Aug 22, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 39,705 | +0.00(+0.00%) |
Aug 21, 2017 | 2.850 | 3.050 | 2.750 | 2.800 | 99,765 | -0.05(-1.75%) |
Aug 18, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 26,664 | +0.00(+0.00%) |
Aug 17, 2017 | 2.800 | 2.900 | 2.650 | 2.850 | 205,850 | +0.05(+1.79%) |
Aug 16, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 314,217 | +0.05(+1.82%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.750 | 2.750 | 287,832 | +0.00(+0.00%) |
Aug 14, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 102,315 | +0.00(+0.00%) |
Aug 11, 2017 | 2.800 | 2.800 | 2.600 | 2.750 | 58,931 | +0.00(+0.00%) |
Aug 10, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 50,578 | +0.10(+3.77%) |
Aug 09, 2017 | 2.805 | 2.900 | 2.600 | 2.650 | 160,025 | -0.25(-8.62%) |
Aug 08, 2017 | 3.050 | 3.050 | 2.850 | 2.900 | 68,964 | -0.15(-4.92%) |
Aug 07, 2017 | 3.050 | 3.200 | 3.000 | 3.050 | 83,255 | +0.00(+0.00%) |
Aug 04, 2017 | 3.000 | 3.250 | 2.900 | 3.050 | 204,177 | +0.10(+3.39%) |
Aug 03, 2017 | 2.700 | 3.000 | 2.625 | 2.950 | 158,335 | +0.35(+13.46%) |
Aug 02, 2017 | 2.500 | 2.675 | 2.425 | 2.600 | 147,649 | +0.10(+4.00%) |
Aug 01, 2017 | 2.750 | 2.750 | 2.500 | 2.500 | 103,005 | -0.20(-7.41%) |
Jul 31, 2017 | 2.750 | 2.650 | 2.700 | 65,151 | -0.05(-1.82%) | |
Jul 28, 2017 | 2.600 | 2.750 | 2.600 | 2.750 | 28,934 | +0.10(+3.77%) |
Jul 27, 2017 | 2.750 | 2.850 | 2.650 | 2.650 | 57,215 | -0.10(-3.64%) |
Jul 26, 2017 | 2.650 | 2.850 | 2.650 | 2.750 | 82,742 | +0.10(+3.77%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.650 | 2.650 | 124,649 | -0.15(-5.36%) |
Jul 24, 2017 | 2.600 | 2.800 | 2.600 | 2.800 | 83,646 | +0.15(+5.66%) |
Jul 21, 2017 | 2.750 | 2.800 | 2.600 | 2.650 | 42,175 | -0.15(-5.36%) |
Jul 20, 2017 | 2.850 | 2.650 | 2.800 | 141,144 | +0.15(+5.66%) | |
Jul 19, 2017 | 2.600 | 2.750 | 2.600 | 2.650 | 58,199 | +0.05(+1.92%) |
Jul 18, 2017 | 2.750 | 2.836 | 2.500 | 2.600 | 145,305 | -0.20(-7.14%) |
Jul 17, 2017 | 2.750 | 3.000 | 2.750 | 2.800 | 56,197 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 2.950 | 2.750 | 2.800 | 71,950 | +0.05(+1.82%) |
Jul 13, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 82,875 | +0.10(+3.77%) |
Jul 12, 2017 | 2.800 | 2.850 | 2.500 | 2.650 | 204,229 | -0.15(-5.36%) |
Jul 11, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 95,616 | +0.00(+0.00%) |
Jul 10, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 109,050 | -0.10(-3.45%) |
Jul 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 89,392 | -0.05(-1.69%) |
Jul 06, 2017 | 2.950 | 3.000 | 2.875 | 2.950 | 144,637 | -0.05(-1.67%) |
Jul 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 224,914 | +0.00(+0.00%) |