Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.850 | 4.000 | 3.600 | 3.650 | 213,952 | -0.23(-5.81%) |
Jan 30, 2018 | 3.950 | 3.950 | 3.800 | 3.875 | 111,012 | -0.08(-1.90%) |
Jan 29, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 49,300 | -0.10(-2.47%) |
Jan 26, 2018 | 4.000 | 4.050 | 3.900 | 4.050 | 61,871 | +0.10(+2.53%) |
Jan 25, 2018 | 3.950 | 4.100 | 3.950 | 3.950 | 86,020 | +0.00(+0.00%) |
Jan 24, 2018 | 3.900 | 4.050 | 3.900 | 3.950 | 69,429 | +0.00(+0.00%) |
Jan 23, 2018 | 3.950 | 4.100 | 3.800 | 3.950 | 366,854 | +0.05(+1.28%) |
Jan 22, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 141,058 | +0.10(+2.63%) |
Jan 19, 2018 | 3.700 | 3.800 | 3.669 | 3.800 | 172,860 | +0.05(+1.33%) |
Jan 18, 2018 | 3.800 | 3.800 | 3.605 | 3.750 | 273,451 | +0.00(+0.00%) |
Jan 17, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 136,784 | +0.00(+0.00%) |
Jan 16, 2018 | 3.800 | 3.900 | 3.776 | 3.750 | 287,599 | +0.00(+0.00%) |
Jan 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Jan 11, 2018 | 3.800 | 3.900 | 3.750 | 3.800 | 227,462 | +0.00(+0.00%) |
Jan 10, 2018 | 3.800 | 86,060 | -0.03(-0.65%) | |||
Jan 09, 2018 | 3.950 | 4.042 | 3.800 | 3.825 | 192,768 | -0.12(-3.16%) |
Jan 08, 2018 | 3.850 | 4.000 | 3.800 | 3.950 | 141,062 | +0.10(+2.60%) |
Jan 05, 2018 | 3.950 | 4.050 | 3.850 | 3.850 | 113,847 | -0.10(-2.53%) |
Jan 04, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 520,705 | +0.12(+3.27%) |
Jan 03, 2018 | 3.950 | 3.975 | 3.600 | 3.825 | 777,345 | -0.17(-4.37%) |
Jan 02, 2018 | 4.100 | 4.050 | 3.925 | 4.000 | 223,695 | -0.05(-1.23%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.12(-2.99%) | |
Dec 28, 2017 | 4.200 | 4.300 | 4.125 | 4.175 | 284,260 | -0.03(-0.60%) |
Dec 27, 2017 | 4.300 | 4.350 | 4.200 | 4.200 | 191,380 | -0.05(-1.18%) |
Dec 26, 2017 | 4.300 | 4.375 | 4.200 | 4.250 | 269,501 | -0.05(-1.16%) |
Dec 22, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 175,117 | +0.02(+0.58%) |
Dec 21, 2017 | 4.350 | 4.425 | 4.250 | 4.275 | 514,212 | -0.02(-0.58%) |
Dec 20, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 173,477 | +0.00(+0.00%) |
Dec 19, 2017 | 4.300 | 4.395 | 4.275 | 4.300 | 148,139 | -0.05(-1.15%) |
Dec 18, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 172,857 | +0.10(+2.35%) |
Dec 15, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 697,241 | -0.05(-1.16%) |
Dec 14, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 120,116 | +0.00(+0.00%) |
Dec 13, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 316,557 | +0.00(+0.00%) |
Dec 12, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 168,891 | +0.00(+0.00%) |
Dec 11, 2017 | 4.100 | 4.350 | 4.100 | 4.300 | 408,316 | +0.15(+3.61%) |
Dec 08, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 199,212 | +0.00(+0.00%) |
Dec 07, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 150,210 | +0.05(+1.22%) |
Dec 06, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 224,716 | -0.05(-1.20%) |
Dec 05, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 123,535 | -0.10(-2.35%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.245 | 4.250 | 166,111 | +0.00(+0.00%) |
Dec 01, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 228,747 | +0.05(+1.19%) |
Nov 30, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 222,609 | -0.05(-1.18%) |
Nov 29, 2017 | 4.350 | 4.350 | 4.175 | 4.250 | 274,005 | -0.10(-2.30%) |
Nov 28, 2017 | 4.150 | 4.350 | 4.150 | 4.350 | 249,226 | +0.15(+3.57%) |
Nov 27, 2017 | 4.250 | 4.400 | 4.150 | 4.200 | 220,746 | -0.10(-2.33%) |
Nov 24, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 166,317 | +0.00(+0.00%) |
Nov 22, 2017 | 4.200 | 4.395 | 4.200 | 4.300 | 301,626 | +0.15(+3.61%) |
Nov 21, 2017 | 4.150 | 4.221 | 4.125 | 4.150 | 211,376 | +0.00(+0.00%) |
Nov 20, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 299,382 | -0.05(-1.19%) |
Nov 17, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 423,405 | +0.00(+0.00%) |
Nov 16, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 366,140 | +0.05(+1.20%) |
Nov 15, 2017 | 4.050 | 4.300 | 3.950 | 4.150 | 522,832 | +0.05(+1.22%) |
Nov 14, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 347,388 | +0.15(+3.80%) |
Nov 13, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 224,635 | -0.05(-1.25%) |
Nov 10, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 287,167 | +0.00(+0.00%) |
Nov 09, 2017 | 4.100 | 4.250 | 3.950 | 4.000 | 518,849 | -0.15(-3.61%) |
Nov 08, 2017 | 4.150 | 4.150 | 4.000 | 4.150 | 257,018 | -0.05(-1.19%) |
Nov 07, 2017 | 4.100 | 4.375 | 4.050 | 4.200 | 610,792 | -0.25(-5.62%) |
Nov 06, 2017 | 4.450 | 4.525 | 4.350 | 4.450 | 453,655 | +0.00(+0.00%) |
Nov 03, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 254,308 | +0.00(+0.00%) |
Nov 02, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 418,639 | -0.02(-0.56%) |