Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.900 | 3.950 | 3.875 | 3.875 | 4,461 | -0.08(-1.90%) |
Jan 30, 2018 | 3.950 | 3.950 | 3.950 | 4,172 | +0.00(+0.00%) | |
Jan 29, 2018 | 3.975 | 3.975 | 3.830 | 3.950 | 17,976 | -0.05(-1.25%) |
Jan 26, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 6,647 | +0.04(+1.04%) |
Jan 25, 2018 | 4.000 | 4.000 | 3.950 | 3.959 | 8,486 | -0.09(-2.25%) |
Jan 24, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 5,841 | +0.05(+1.25%) |
Jan 23, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 1,687 | -0.05(-1.23%) |
Jan 22, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 8,603 | +0.00(+0.00%) |
Jan 19, 2018 | 4.050 | 4.050 | 3.975 | 4.050 | 1,606 | +0.05(+1.25%) |
Jan 18, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 6,827 | -0.05(-1.23%) |
Jan 17, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 9,463 | -0.05(-1.22%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 30,231 | +0.05(+1.24%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.20(+5.19%) | |
Jan 11, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 5,833 | +0.05(+1.32%) |
Jan 10, 2018 | 3.850 | 3.750 | 3.800 | 24,890 | +0.05(+1.33%) | |
Jan 09, 2018 | 3.750 | 3.750 | 3.704 | 3.750 | 10,268 | +0.02(+0.52%) |
Jan 08, 2018 | 3.750 | 3.800 | 3.700 | 3.731 | 13,937 | -0.07(-1.83%) |
Jan 05, 2018 | 3.804 | 3.830 | 3.758 | 3.800 | 11,071 | -0.03(-0.65%) |
Jan 04, 2018 | 3.949 | 3.950 | 3.800 | 3.825 | 15,131 | -0.07(-1.92%) |
Jan 03, 2018 | 3.941 | 3.950 | 3.900 | 3.900 | 1,191 | -0.05(-1.27%) |
Jan 02, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 9,576 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
Dec 28, 2017 | 4.000 | 4.000 | 3.700 | 3.950 | 44,679 | -0.05(-1.25%) |
Dec 27, 2017 | 4.000 | 4.100 | 3.990 | 4.000 | 6,987 | +0.00(+0.00%) |
Dec 26, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 18,819 | -0.05(-1.23%) |
Dec 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 25,627 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 5,758 | +0.00(+0.00%) |
Dec 20, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 8,554 | +0.05(+1.25%) |
Dec 19, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 14,842 | -0.10(-2.44%) |
Dec 18, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 8,327 | -0.10(-2.38%) |
Dec 15, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 28,264 | +0.05(+1.20%) |
Dec 14, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 6,836 | -0.10(-2.35%) |
Dec 13, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 8,915 | +0.05(+1.19%) |
Dec 12, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 28,533 | -0.05(-1.18%) |
Dec 11, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 28,168 | +0.00(+0.00%) |
Dec 08, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 11,524 | -0.05(-1.16%) |
Dec 07, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 9,182 | +0.00(+0.00%) |
Dec 06, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 9,177 | +0.00(+0.00%) |
Dec 05, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 26,998 | -0.05(-1.15%) |
Dec 04, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 47,040 | +0.05(+1.16%) |
Dec 01, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 27,732 | +0.05(+1.18%) |
Nov 30, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 56,636 | -0.05(-1.16%) |
Nov 29, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 106,205 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 136,510 | +0.10(+2.38%) |
Nov 27, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 142,232 | +0.00(+0.00%) |
Nov 24, 2017 | 3.800 | 4.200 | 3.800 | 4.200 | 286,080 | +0.40(+10.53%) |
Nov 22, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 104,175 | +0.05(+1.33%) |
Nov 21, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 134,287 | +0.05(+1.35%) |
Nov 20, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 178,165 | +0.00(+0.00%) |
Nov 17, 2017 | 3.750 | 3.800 | 3.600 | 3.700 | 35,438 | -0.02(-0.67%) |
Nov 16, 2017 | 3.750 | 3.750 | 3.700 | 3.725 | 22,868 | +0.05(+1.36%) |
Nov 15, 2017 | 3.650 | 3.700 | 3.650 | 3.675 | 13,655 | +0.02(+0.68%) |
Nov 14, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 44,640 | -0.05(-1.35%) |
Nov 13, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 111,870 | +0.10(+2.78%) |
Nov 10, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 97,553 | +0.00(+0.00%) |
Nov 09, 2017 | 3.550 | 3.700 | 3.543 | 3.600 | 34,709 | +0.05(+1.41%) |
Nov 08, 2017 | 3.550 | 3.600 | 3.532 | 3.550 | 6,021 | +0.00(+0.00%) |
Nov 07, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 159,483 | -0.05(-1.39%) |
Nov 06, 2017 | 3.601 | 3.650 | 3.525 | 3.600 | 56,662 | +0.00(+0.00%) |
Nov 03, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 6,305 | -0.02(-0.69%) |
Nov 02, 2017 | 3.647 | 3.700 | 3.601 | 3.625 | 4,037 | -0.08(-2.03%) |