Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.950 | 3.980 | 3.950 | 3.980 | 921 | -0.17(-4.10%) |
Jan 29, 2018 | 4.150 | 4.150 | 4.150 | 75 | +0.05(+1.22%) | |
Jan 26, 2018 | 4.000 | 4.228 | 4.000 | 4.100 | 7,717 | +0.10(+2.50%) |
Jan 25, 2018 | 3.850 | 4.000 | 3.850 | 4.000 | 8,549 | +0.17(+4.37%) |
Jan 24, 2018 | 3.833 | 3.833 | 3.833 | 3.833 | 308 | +0.03(+0.86%) |
Jan 23, 2018 | 3.779 | 3.821 | 3.779 | 3.800 | 2,476 | -0.01(-0.13%) |
Jan 22, 2018 | 3.800 | 3.900 | 3.800 | 3.805 | 1,430 | +0.01(+0.13%) |
Jan 19, 2018 | 3.750 | 3.895 | 3.750 | 3.800 | 4,290 | +0.00(+0.00%) |
Jan 18, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 1,567 | +0.05(+1.33%) |
Jan 17, 2018 | 3.900 | 3.900 | 3.450 | 3.750 | 14,529 | -0.25(-6.25%) |
Jan 16, 2018 | 3.900 | 4.000 | 3.900 | 4.000 | 1,256 | +0.05(+1.27%) |
Jan 12, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
Jan 11, 2018 | 4.022 | 4.022 | 4.000 | 4.000 | 1,427 | -0.05(-1.23%) |
Jan 10, 2018 | 4.068 | 4.068 | 4.050 | 4.050 | 1,475 | -0.02(-0.60%) |
Jan 09, 2018 | 4.150 | 4.155 | 4.074 | 4.074 | 694 | -0.13(-2.99%) |
Jan 08, 2018 | 4.150 | 4.350 | 4.072 | 4.200 | 2,796 | +0.14(+3.45%) |
Jan 05, 2018 | 4.050 | 4.150 | 4.050 | 4.060 | 2,491 | -0.02(-0.54%) |
Jan 04, 2018 | 4.000 | 4.082 | 3.929 | 4.082 | 964 | +0.08(+1.93%) |
Jan 03, 2018 | 3.950 | 4.010 | 3.950 | 4.005 | 1,049 | +0.10(+2.69%) |
Jan 02, 2018 | 3.850 | 4.050 | 3.850 | 3.900 | 1,722 | -0.01(-0.23%) |
Dec 29, 2017 | 3.909 | 3.909 | 3.909 | 0 | -0.09(-2.28%) | |
Dec 28, 2017 | 3.900 | 4.116 | 3.850 | 4.000 | 9,684 | +0.06(+1.39%) |
Dec 27, 2017 | 4.045 | 4.045 | 3.900 | 3.945 | 5,118 | -0.03(-0.87%) |
Dec 26, 2017 | 4.100 | 4.100 | 4.000 | 3.980 | 4,142 | -0.07(-1.73%) |
Dec 22, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 1,991 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 16,815 | +0.00(+0.00%) |
Dec 20, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 1,093 | -0.04(-0.98%) |
Dec 19, 2017 | 4.105 | 4.150 | 4.050 | 4.090 | 7,310 | -0.03(-0.73%) |
Dec 18, 2017 | 4.100 | 4.120 | 4.100 | 4.120 | 739 | +0.02(+0.49%) |
Dec 15, 2017 | 4.100 | 4.182 | 4.100 | 4.100 | 1,576 | -0.12(-2.87%) |
Dec 14, 2017 | 4.173 | 4.221 | 4.173 | 4.221 | 1,445 | +0.12(+2.95%) |
Dec 12, 2017 | 4.100 | 4.100 | 4.100 | 50 | +0.00(+0.00%) | |
Dec 11, 2017 | 4.150 | 4.150 | 4.100 | 4.100 | 5,452 | -0.05(-1.20%) |
Dec 08, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 980 | +0.00(+0.00%) |
Dec 07, 2017 | 4.150 | 4.202 | 4.150 | 4.150 | 2,025 | -0.15(-3.49%) |
Dec 06, 2017 | 4.300 | 4.300 | 4.290 | 4.300 | 1,298 | +0.15(+3.61%) |
Dec 05, 2017 | 4.240 | 4.245 | 4.140 | 4.150 | 4,753 | -0.15(-3.49%) |
Dec 04, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 333 | +0.00(+0.00%) |
Dec 01, 2017 | 4.250 | 4.300 | 4.240 | 4.300 | 2,009 | +0.01(+0.23%) |
Nov 30, 2017 | 4.295 | 4.295 | 4.290 | 4.290 | 1,556 | +0.03(+0.70%) |
Nov 29, 2017 | 4.294 | 4.300 | 4.260 | 4.260 | 1,882 | +0.01(+0.24%) |
Nov 28, 2017 | 4.133 | 4.250 | 4.100 | 4.250 | 3,691 | +0.10(+2.41%) |
Nov 27, 2017 | 4.200 | 4.422 | 4.050 | 4.150 | 11,423 | -0.20(-4.60%) |
Nov 24, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 3,147 | +0.15(+3.57%) |
Nov 22, 2017 | 4.300 | 4.300 | 4.100 | 4.200 | 12,299 | -0.10(-2.33%) |
Nov 21, 2017 | 4.350 | 4.355 | 4.300 | 4.300 | 3,545 | +0.00(+0.00%) |
Nov 20, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 1,935 | -0.05(-1.15%) |
Nov 17, 2017 | 4.250 | 4.350 | 4.250 | 4.350 | 4,782 | +0.15(+3.57%) |
Nov 16, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 3,532 | +0.05(+1.20%) |
Nov 15, 2017 | 4.200 | 4.250 | 4.150 | 4.150 | 1,508 | -0.05(-1.19%) |
Nov 14, 2017 | 4.300 | 4.300 | 4.100 | 4.200 | 1,765 | +0.00(+0.00%) |
Nov 13, 2017 | 4.300 | 4.345 | 4.150 | 4.200 | 4,818 | -0.15(-3.45%) |
Nov 10, 2017 | 4.200 | 4.350 | 4.140 | 4.350 | 4,111 | +0.10(+2.47%) |
Nov 09, 2017 | 4.232 | 4.245 | 4.050 | 4.245 | 1,931 | -0.10(-2.41%) |
Nov 08, 2017 | 4.300 | 4.350 | 4.241 | 4.350 | 1,463 | +0.00(+0.00%) |
Nov 07, 2017 | 4.400 | 4.450 | 4.250 | 4.350 | 1,803 | -0.05(-1.14%) |
Nov 06, 2017 | 4.550 | 4.565 | 4.050 | 4.400 | 28,631 | -0.49(-10.00%) |
Nov 03, 2017 | 5.100 | 5.100 | 4.889 | 4.889 | 2,711 | -0.07(-1.44%) |
Nov 02, 2017 | 4.850 | 5.000 | 4.705 | 4.960 | 6,013 | +0.01(+0.20%) |