Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 | +0.04(+1.01%) |
Oct 27, 2017 | 3.960 | 3.960 | 3.960 | 0 | -0.05(-1.13%) | |
Oct 26, 2017 | 4.000 | 4.005 | 4.000 | 4.005 | 6,810 | +0.01(+0.13%) |
Oct 24, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.01(-0.25%) | |
Oct 23, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 2,000 | +0.00(+0.00%) |
Oct 20, 2017 | 3.986 | 4.010 | 3.986 | 4.010 | 15,747 | +0.03(+0.65%) |
Oct 19, 2017 | 4.045 | 4.045 | 3.980 | 3.984 | 52,763 | -0.04(-0.90%) |
Oct 18, 2017 | 4.000 | 4.020 | 4.000 | 4.020 | 60,000 | +0.03(+0.75%) |
Oct 17, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 50,600 | -0.06(-1.48%) |
Oct 16, 2017 | 4.020 | 4.050 | 4.020 | 4.050 | 6,775 | -0.02(-0.49%) |
Oct 13, 2017 | 4.110 | 4.110 | 4.070 | 4.070 | 86,300 | -0.09(-2.07%) |
Oct 12, 2017 | 4.000 | 4.160 | 4.000 | 4.156 | 8,125 | +0.02(+0.48%) |
Oct 11, 2017 | 4.136 | 4.136 | 4.136 | 4.136 | 300 | +0.01(+0.15%) |
Oct 10, 2017 | 4.070 | 4.130 | 4.070 | 4.130 | 17,230 | +0.13(+3.25%) |
Oct 09, 2017 | 3.970 | 4.000 | 3.900 | 4.000 | 22,415 | +0.11(+2.83%) |
Oct 06, 2017 | 3.890 | 3.890 | 3.890 | 3.890 | 1,270 | -0.08(-2.02%) |
Oct 04, 2017 | 3.970 | 3.970 | 3.970 | 0 | +0.08(+1.95%) | |
Oct 02, 2017 | 3.894 | 3.894 | 3.894 | 0 | -0.07(-1.67%) | |
Sep 29, 2017 | 3.920 | 3.960 | 3.920 | 3.960 | 12,368 | +0.00(+0.00%) |
Sep 28, 2017 | 3.965 | 3.965 | 3.960 | 3.960 | 4,000 | -0.01(-0.25%) |
Sep 26, 2017 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Sep 25, 2017 | 3.980 | 4.000 | 3.980 | 4.000 | 7,200 | +0.00(+0.00%) |
Sep 22, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 4,121 | +0.02(+0.50%) |
Sep 21, 2017 | 3.940 | 3.980 | 3.940 | 3.980 | 7,000 | -0.02(-0.50%) |
Sep 20, 2017 | 4.016 | 4.016 | 4.000 | 4.000 | 11,985 | +0.00(+0.00%) |
Sep 18, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.04(-0.99%) | |
Sep 14, 2017 | 4.040 | 4.040 | 4.040 | 0 | +0.04(+1.00%) | |
Sep 13, 2017 | 3.985 | 4.000 | 3.985 | 4.000 | 1,000 | +0.06(+1.52%) |
Sep 08, 2017 | 3.940 | 3.940 | 3.940 | 0 | +0.03(+0.77%) | |
Sep 07, 2017 | 3.934 | 3.934 | 3.910 | 3.910 | 5,738 | -0.01(-0.38%) |
Sep 06, 2017 | 3.916 | 3.934 | 3.910 | 3.925 | 1,500 | +0.02(+0.64%) |
Sep 05, 2017 | 3.850 | 3.908 | 3.850 | 3.900 | 22,050 | +0.02(+0.52%) |
Aug 31, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Aug 30, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 5,742 | +0.00(+0.00%) |
Aug 29, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.13%) |
Aug 25, 2017 | 3.855 | 3.855 | 3.855 | 0 | +0.06(+1.45%) | |
Aug 23, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-0.91%) | |
Aug 22, 2017 | 3.804 | 3.835 | 3.804 | 3.835 | 4,000 | +0.04(+1.19%) |
Aug 21, 2017 | 3.790 | 3.790 | 3.790 | 3.790 | 1,800 | +0.01(+0.26%) |
Aug 18, 2017 | 3.760 | 3.780 | 3.760 | 3.780 | 9,248 | +0.01(+0.27%) |
Aug 17, 2017 | 3.830 | 3.830 | 3.770 | 3.770 | 2,800 | +0.01(+0.27%) |
Aug 16, 2017 | 3.770 | 3.770 | 3.760 | 3.760 | 7,500 | -0.02(-0.54%) |
Aug 15, 2017 | 3.840 | 3.840 | 3.781 | 3.781 | 5,100 | -0.06(-1.44%) |
Aug 14, 2017 | 3.836 | 3.836 | 3.836 | 3.836 | 10,000 | +0.00(+0.00%) |
Aug 11, 2017 | 3.836 | 3.836 | 3.836 | 3.836 | 300 | +0.04(+0.95%) |
Aug 10, 2017 | 3.810 | 3.850 | 3.800 | 3.800 | 39,600 | -0.08(-2.06%) |
Aug 09, 2017 | 3.830 | 3.880 | 3.830 | 3.880 | 300 | -0.02(-0.51%) |
Aug 07, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
Aug 04, 2017 | 3.910 | 3.955 | 3.910 | 3.910 | 2,500 | -0.03(-0.86%) |
Aug 03, 2017 | 3.944 | 3.944 | 3.944 | 3.944 | 445 | -0.05(-1.20%) |
Aug 02, 2017 | 3.970 | 4.000 | 3.960 | 3.992 | 27,793 | +0.03(+0.81%) |