Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.850 | 5.350 | 4.700 | 5.050 | 409,418 | +0.30(+6.32%) |
Sep 28, 2017 | 4.550 | 4.950 | 4.500 | 4.750 | 213,062 | +0.15(+3.26%) |
Sep 27, 2017 | 4.200 | 4.650 | 4.200 | 4.600 | 194,776 | +0.40(+9.52%) |
Sep 26, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 233,317 | +0.15(+3.70%) |
Sep 25, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 104,675 | +0.00(+0.00%) |
Sep 22, 2017 | 3.850 | 4.100 | 3.800 | 4.050 | 107,888 | +0.17(+4.52%) |
Sep 21, 2017 | 3.950 | 4.100 | 3.813 | 3.875 | 92,374 | -0.02(-0.64%) |
Sep 20, 2017 | 3.803 | 4.050 | 3.750 | 3.900 | 225,869 | +0.05(+1.30%) |
Sep 19, 2017 | 3.900 | 3.900 | 3.700 | 3.850 | 72,392 | -0.02(-0.65%) |
Sep 18, 2017 | 3.700 | 3.888 | 3.640 | 3.875 | 191,866 | +0.17(+4.73%) |
Sep 15, 2017 | 3.300 | 3.700 | 3.300 | 3.700 | 219,556 | +0.40(+12.12%) |
Sep 14, 2017 | 3.300 | 3.500 | 3.250 | 3.300 | 71,044 | +0.05(+1.54%) |
Sep 13, 2017 | 3.050 | 3.300 | 3.050 | 3.250 | 84,709 | +0.20(+6.56%) |
Sep 12, 2017 | 3.050 | 3.150 | 2.950 | 3.050 | 33,304 | +0.05(+1.67%) |
Sep 11, 2017 | 3.250 | 3.250 | 3.000 | 3.000 | 63,831 | -0.15(-4.76%) |
Sep 08, 2017 | 3.100 | 3.250 | 3.000 | 3.150 | 94,347 | +0.10(+3.28%) |
Sep 07, 2017 | 3.050 | 3.150 | 2.925 | 3.050 | 109,287 | +0.25(+8.93%) |
Sep 06, 2017 | 2.900 | 2.900 | 2.750 | 2.800 | 49,565 | +0.05(+1.82%) |
Sep 05, 2017 | 3.000 | 3.025 | 2.700 | 2.750 | 52,784 | -0.30(-9.84%) |
Sep 01, 2017 | 3.100 | 3.050 | 3.050 | 22,151 | +0.00(+0.00%) | |
Aug 31, 2017 | 3.050 | 3.200 | 2.950 | 3.050 | 85,877 | +0.05(+1.67%) |
Aug 30, 2017 | 2.867 | 3.100 | 2.862 | 3.000 | 74,119 | +0.20(+7.14%) |
Aug 29, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 20,675 | +0.05(+1.82%) |
Aug 28, 2017 | 2.700 | 2.800 | 2.650 | 2.750 | 49,849 | +0.15(+5.77%) |
Aug 25, 2017 | 2.600 | 2.659 | 2.550 | 2.600 | 40,127 | -0.05(-1.89%) |
Aug 24, 2017 | 2.450 | 2.650 | 2.400 | 2.650 | 25,818 | +0.20(+8.16%) |
Aug 23, 2017 | 2.500 | 2.550 | 2.300 | 2.450 | 121,193 | -0.05(-2.00%) |
Aug 22, 2017 | 2.600 | 2.700 | 2.500 | 2.500 | 26,768 | -0.10(-3.85%) |
Aug 21, 2017 | 2.550 | 2.750 | 2.463 | 2.600 | 52,348 | +0.00(+0.00%) |
Aug 18, 2017 | 2.700 | 2.750 | 2.550 | 2.600 | 28,441 | -0.10(-3.70%) |
Aug 17, 2017 | 2.796 | 2.800 | 2.600 | 2.700 | 96,100 | -0.05(-1.82%) |
Aug 16, 2017 | 2.850 | 2.850 | 2.700 | 2.750 | 214,999 | -0.15(-5.17%) |
Aug 15, 2017 | 3.250 | 3.250 | 2.800 | 2.900 | 72,172 | -0.35(-10.77%) |
Aug 14, 2017 | 3.100 | 3.350 | 3.095 | 3.250 | 56,083 | +0.20(+6.56%) |
Aug 11, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 12,094 | +0.00(+0.00%) |
Aug 10, 2017 | 3.200 | 3.250 | 3.000 | 3.050 | 21,484 | -0.15(-4.69%) |
Aug 09, 2017 | 3.317 | 3.350 | 3.150 | 3.200 | 41,937 | -0.05(-1.54%) |
Aug 08, 2017 | 3.200 | 3.333 | 3.150 | 3.250 | 17,352 | +0.10(+3.17%) |
Aug 07, 2017 | 3.331 | 3.350 | 3.150 | 3.150 | 49,070 | -0.18(-5.26%) |
Aug 04, 2017 | 3.350 | 3.300 | 3.325 | 11,134 | -0.02(-0.75%) | |
Aug 03, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 33,744 | -0.05(-1.47%) |
Aug 02, 2017 | 3.400 | 3.450 | 3.400 | 3.400 | 33,710 | -0.05(-1.45%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 23,081 | +0.00(+0.00%) |
Jul 31, 2017 | 3.500 | 3.500 | 3.350 | 3.450 | 7,097 | -0.05(-1.43%) |
Jul 28, 2017 | 3.450 | 3.500 | 3.200 | 3.500 | 49,379 | +0.15(+4.48%) |
Jul 27, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 13,965 | -0.05(-1.47%) |
Jul 26, 2017 | 3.350 | 3.500 | 3.350 | 3.400 | 12,501 | +0.00(+0.00%) |
Jul 25, 2017 | 3.550 | 3.550 | 3.400 | 3.400 | 20,558 | -0.15(-4.23%) |
Jul 24, 2017 | 3.300 | 3.550 | 3.250 | 3.550 | 36,819 | +0.30(+9.23%) |
Jul 21, 2017 | 3.450 | 3.500 | 3.250 | 3.250 | 26,339 | -0.15(-4.41%) |
Jul 20, 2017 | 3.350 | 3.455 | 3.300 | 3.400 | 52,917 | +0.00(+0.00%) |
Jul 19, 2017 | 3.400 | 3.600 | 3.250 | 3.400 | 114,121 | +0.05(+1.49%) |
Jul 18, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 7,509 | +0.00(+0.00%) |
Jul 17, 2017 | 3.281 | 3.350 | 3.275 | 3.350 | 9,158 | +0.05(+1.52%) |
Jul 14, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 43,710 | +0.02(+0.76%) |
Jul 13, 2017 | 3.300 | 3.300 | 3.200 | 3.275 | 15,301 | -0.02(-0.76%) |
Jul 12, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 8,353 | +0.00(+0.00%) |
Jul 11, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 22,670 | -0.15(-4.35%) |
Jul 10, 2017 | 3.450 | 3.600 | 3.350 | 3.450 | 63,267 | -0.05(-1.43%) |
Jul 07, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 11,133 | +0.15(+4.48%) |
Jul 06, 2017 | 3.250 | 3.400 | 3.200 | 3.350 | 55,835 | +0.05(+1.52%) |
Jul 05, 2017 | 3.200 | 3.325 | 3.200 | 3.300 | 16,745 | +0.15(+4.76%) |