Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.250 | 3.300 | 3.100 | 3.250 | 171,424 | +0.00(+0.00%) |
Oct 30, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 287,258 | +0.05(+1.56%) |
Oct 27, 2017 | 3.150 | 3.225 | 3.000 | 3.200 | 182,144 | +0.05(+1.59%) |
Oct 26, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 105,667 | +0.00(+0.00%) |
Oct 25, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 147,788 | -0.05(-1.56%) |
Oct 24, 2017 | 3.350 | 3.400 | 3.150 | 3.200 | 350,249 | -0.15(-4.48%) |
Oct 23, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 106,823 | -0.12(-3.60%) |
Oct 20, 2017 | 3.400 | 3.525 | 3.250 | 3.475 | 225,319 | +0.08(+2.21%) |
Oct 19, 2017 | 3.350 | 3.450 | 3.290 | 3.400 | 115,074 | -0.05(-1.45%) |
Oct 18, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 121,766 | -0.15(-4.17%) |
Oct 17, 2017 | 3.750 | 3.750 | 3.350 | 3.600 | 366,191 | -0.10(-2.70%) |
Oct 16, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 570,972 | -0.10(-2.63%) |
Oct 13, 2017 | 4.100 | 4.200 | 3.550 | 3.800 | 795,087 | -0.15(-3.80%) |
Oct 12, 2017 | 3.750 | 4.050 | 3.625 | 3.950 | 1,749,516 | +0.35(+9.72%) |
Oct 11, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 197,824 | -0.05(-1.37%) |
Oct 10, 2017 | 3.700 | 3.550 | 3.650 | 375,088 | +0.10(+2.82%) | |
Oct 09, 2017 | 3.600 | 3.640 | 3.500 | 3.550 | 69,315 | +0.00(+0.00%) |
Oct 06, 2017 | 3.650 | 3.650 | 3.455 | 3.550 | 173,073 | -0.10(-2.74%) |
Oct 05, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 245,920 | -0.10(-2.67%) |
Oct 04, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 97,830 | -0.05(-1.32%) |
Oct 03, 2017 | 4.000 | 4.000 | 3.700 | 3.800 | 316,217 | -0.10(-2.56%) |
Oct 02, 2017 | 3.600 | 3.950 | 3.550 | 3.900 | 185,345 | +0.25(+6.85%) |
Sep 29, 2017 | 3.400 | 3.850 | 3.350 | 3.650 | 276,718 | +0.20(+5.80%) |
Sep 28, 2017 | 3.500 | 3.600 | 3.425 | 3.450 | 121,670 | +0.00(+0.00%) |
Sep 27, 2017 | 3.350 | 3.550 | 3.250 | 3.450 | 210,367 | +0.10(+2.99%) |
Sep 26, 2017 | 3.350 | 3.350 | 3.110 | 3.350 | 201,413 | +0.05(+1.52%) |
Sep 25, 2017 | 3.500 | 3.550 | 3.225 | 3.300 | 269,598 | -0.10(-2.94%) |
Sep 22, 2017 | 3.500 | 3.595 | 3.300 | 3.400 | 145,572 | -0.15(-4.23%) |
Sep 21, 2017 | 3.450 | 3.550 | 3.250 | 3.550 | 224,767 | +0.10(+2.90%) |
Sep 20, 2017 | 3.450 | 3.600 | 3.411 | 3.450 | 99,682 | -0.05(-1.43%) |
Sep 19, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 112,974 | +0.05(+1.45%) |
Sep 18, 2017 | 3.500 | 3.625 | 3.350 | 3.450 | 487,704 | -0.05(-1.43%) |
Sep 15, 2017 | 3.500 | 3.700 | 3.375 | 3.500 | 877,255 | +0.05(+1.45%) |
Sep 14, 2017 | 3.200 | 3.575 | 3.112 | 3.450 | 471,209 | +0.30(+9.52%) |
Sep 13, 2017 | 3.050 | 3.250 | 2.950 | 3.150 | 516,940 | +0.15(+5.00%) |
Sep 12, 2017 | 3.000 | 3.050 | 2.875 | 3.000 | 194,719 | +0.00(+0.00%) |
Sep 11, 2017 | 2.850 | 3.100 | 2.850 | 3.000 | 453,476 | +0.20(+7.14%) |
Sep 08, 2017 | 2.700 | 2.990 | 2.700 | 2.800 | 354,899 | +0.10(+3.70%) |
Sep 07, 2017 | 2.700 | 2.950 | 2.650 | 2.700 | 428,482 | -0.02(-0.92%) |
Sep 06, 2017 | 2.550 | 2.750 | 2.550 | 2.725 | 261,912 | +0.18(+6.86%) |
Sep 05, 2017 | 2.800 | 2.800 | 2.500 | 2.550 | 335,885 | -0.25(-8.93%) |
Sep 01, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 184,169 | +0.05(+1.82%) |
Aug 31, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 97,122 | -0.05(-1.79%) |
Aug 30, 2017 | 2.775 | 2.850 | 2.750 | 2.800 | 203,772 | +0.05(+1.82%) |
Aug 29, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 79,279 | +0.10(+3.77%) |
Aug 28, 2017 | 2.650 | 2.850 | 2.645 | 2.650 | 214,760 | +0.05(+1.92%) |
Aug 25, 2017 | 2.700 | 2.950 | 2.600 | 2.600 | 403,218 | -0.10(-3.70%) |
Aug 24, 2017 | 2.500 | 2.750 | 2.450 | 2.700 | 592,077 | +0.23(+9.09%) |
Aug 23, 2017 | 2.450 | 2.550 | 2.450 | 2.475 | 80,156 | -0.02(-1.00%) |
Aug 22, 2017 | 2.500 | 2.550 | 2.475 | 2.500 | 94,176 | +0.00(+0.00%) |
Aug 21, 2017 | 2.450 | 2.600 | 2.450 | 2.500 | 264,306 | +0.05(+2.04%) |
Aug 18, 2017 | 2.450 | 2.500 | 2.400 | 2.450 | 156,186 | +0.00(+0.00%) |
Aug 17, 2017 | 2.500 | 2.550 | 2.450 | 2.450 | 123,589 | -0.05(-2.00%) |
Aug 16, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 59,566 | -0.05(-1.96%) |
Aug 15, 2017 | 2.550 | 2.550 | 2.500 | 2.550 | 61,144 | +0.00(+0.00%) |
Aug 14, 2017 | 2.550 | 2.550 | 2.500 | 2.550 | 62,029 | +0.00(+0.00%) |
Aug 11, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 65,402 | +0.00(+0.00%) |
Aug 10, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 154,809 | +0.05(+2.00%) |
Aug 09, 2017 | 2.550 | 2.575 | 2.450 | 2.500 | 301,039 | -0.02(-0.99%) |
Aug 08, 2017 | 2.500 | 2.550 | 2.475 | 2.525 | 142,210 | -0.02(-0.98%) |
Aug 07, 2017 | 2.550 | 2.460 | 2.550 | 102,512 | +0.05(+2.00%) | |
Aug 04, 2017 | 2.550 | 2.550 | 2.475 | 2.500 | 146,108 | -0.05(-1.96%) |
Aug 03, 2017 | 2.500 | 2.550 | 2.475 | 2.550 | 94,408 | +0.05(+2.00%) |
Aug 02, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 157,055 | +0.00(+0.00%) |