Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 129,461 | +0.00(+0.00%) |
Oct 30, 2017 | 4.150 | 4.200 | 4.000 | 4.000 | 307,448 | -0.15(-3.61%) |
Oct 27, 2017 | 4.150 | 4.200 | 4.055 | 4.150 | 114,928 | +0.00(+0.00%) |
Oct 26, 2017 | 4.250 | 4.250 | 4.000 | 4.150 | 223,092 | -0.05(-1.19%) |
Oct 25, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 279,985 | +0.05(+1.20%) |
Oct 24, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 275,509 | +0.10(+2.47%) |
Oct 23, 2017 | 4.000 | 4.100 | 3.975 | 4.050 | 166,142 | +0.05(+1.25%) |
Oct 20, 2017 | 4.000 | 4.100 | 3.990 | 4.000 | 241,252 | +0.00(+0.00%) |
Oct 19, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 165,521 | +0.05(+1.27%) |
Oct 18, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 98,040 | +0.00(+0.00%) |
Oct 17, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 102,664 | +0.05(+1.28%) |
Oct 16, 2017 | 3.900 | 4.000 | 3.900 | 3.900 | 166,456 | +0.05(+1.30%) |
Oct 13, 2017 | 3.850 | 4.000 | 3.850 | 3.850 | 196,143 | +0.00(+0.00%) |
Oct 12, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 216,859 | -0.10(-2.53%) |
Oct 11, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 139,541 | -0.05(-1.25%) |
Oct 10, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 104,904 | -0.10(-2.44%) |
Oct 09, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 209,960 | +0.00(+0.00%) |
Oct 06, 2017 | 4.050 | 4.140 | 4.050 | 4.100 | 135,665 | +0.05(+1.23%) |
Oct 05, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 155,589 | +0.00(+0.00%) |
Oct 04, 2017 | 4.050 | 4.200 | 4.050 | 4.050 | 177,411 | +0.00(+0.00%) |
Oct 03, 2017 | 4.100 | 4.110 | 4.000 | 4.050 | 323,999 | +0.00(+0.00%) |
Oct 02, 2017 | 4.200 | 4.250 | 3.850 | 4.050 | 618,460 | -0.15(-3.57%) |
Sep 29, 2017 | 4.350 | 4.350 | 4.100 | 4.200 | 558,404 | -0.10(-2.33%) |
Sep 28, 2017 | 4.250 | 4.350 | 4.200 | 4.300 | 415,233 | +0.05(+1.18%) |
Sep 27, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 315,896 | +0.05(+1.19%) |
Sep 26, 2017 | 4.200 | 4.250 | 4.000 | 4.200 | 460,062 | +0.10(+2.44%) |
Sep 25, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 850,760 | +0.05(+1.23%) |
Sep 22, 2017 | 3.950 | 4.150 | 3.900 | 4.050 | 789,527 | +0.20(+5.19%) |
Sep 21, 2017 | 3.850 | 3.950 | 3.825 | 3.850 | 506,092 | +0.10(+2.67%) |
Sep 20, 2017 | 3.650 | 3.850 | 3.600 | 3.750 | 710,092 | +0.25(+7.14%) |
Sep 19, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 133,154 | +0.10(+2.94%) |
Sep 18, 2017 | 3.550 | 3.600 | 3.400 | 3.400 | 317,337 | -0.10(-2.86%) |
Sep 15, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 321,357 | +0.00(+0.00%) |
Sep 14, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 204,254 | -0.10(-2.78%) |
Sep 13, 2017 | 3.550 | 3.650 | 3.518 | 3.600 | 137,745 | +0.05(+1.41%) |
Sep 12, 2017 | 3.750 | 3.800 | 3.500 | 3.550 | 241,918 | -0.10(-2.74%) |
Sep 11, 2017 | 3.500 | 3.750 | 3.475 | 3.650 | 478,072 | +0.15(+4.29%) |
Sep 08, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 172,246 | +0.10(+2.94%) |
Sep 07, 2017 | 3.350 | 3.400 | 3.330 | 3.400 | 128,664 | +0.00(+0.00%) |
Sep 06, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 140,430 | -0.05(-1.45%) |
Sep 05, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 213,886 | +0.10(+2.99%) |
Sep 01, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 121,245 | +0.05(+1.52%) |
Aug 31, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 159,085 | -0.15(-4.35%) |
Aug 30, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 114,453 | +0.05(+1.47%) |
Aug 29, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 99,251 | +0.00(+0.00%) |
Aug 28, 2017 | 3.350 | 3.425 | 3.340 | 3.400 | 134,341 | +0.00(+0.00%) |
Aug 25, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 191,925 | +0.05(+1.49%) |
Aug 24, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 148,031 | +0.00(+0.00%) |
Aug 23, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 110,782 | +0.08(+2.29%) |
Aug 22, 2017 | 3.300 | 3.350 | 3.225 | 3.275 | 167,435 | -0.02(-0.76%) |
Aug 21, 2017 | 3.400 | 3.400 | 3.200 | 3.300 | 148,079 | -0.05(-1.49%) |
Aug 18, 2017 | 3.400 | 3.400 | 3.208 | 3.350 | 147,901 | +0.05(+1.52%) |
Aug 17, 2017 | 3.350 | 3.450 | 3.300 | 3.300 | 107,466 | -0.10(-2.94%) |
Aug 16, 2017 | 3.400 | 3.425 | 3.300 | 3.400 | 110,989 | +0.10(+3.03%) |
Aug 15, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 175,589 | -0.05(-1.49%) |
Aug 14, 2017 | 3.250 | 3.425 | 3.200 | 3.350 | 257,915 | +0.10(+3.08%) |
Aug 11, 2017 | 3.250 | 3.285 | 3.150 | 3.250 | 196,700 | +0.00(+0.00%) |
Aug 10, 2017 | 3.200 | 3.490 | 3.200 | 3.250 | 300,377 | +0.02(+0.78%) |
Aug 09, 2017 | 3.250 | 3.390 | 3.050 | 3.225 | 671,405 | -0.27(-7.86%) |
Aug 08, 2017 | 3.450 | 3.600 | 3.445 | 3.500 | 293,447 | +0.05(+1.45%) |
Aug 07, 2017 | 3.650 | 3.700 | 3.400 | 3.450 | 268,526 | -0.20(-5.48%) |
Aug 04, 2017 | 3.600 | 3.550 | 3.650 | 123,272 | +0.05(+1.39%) | |
Aug 03, 2017 | 3.350 | 3.600 | 3.350 | 3.600 | 174,973 | +0.25(+7.46%) |
Aug 02, 2017 | 3.500 | 3.550 | 3.250 | 3.350 | 369,690 | -0.20(-5.63%) |