Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.050 | 4.100 | 3.750 | 3.750 | 1,430,115 | -0.30(-7.41%) |
Nov 29, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 462,591 | -0.05(-1.22%) |
Nov 28, 2017 | 4.100 | 4.250 | 3.950 | 4.100 | 735,458 | +0.00(+0.00%) |
Nov 27, 2017 | 3.800 | 4.200 | 3.800 | 4.100 | 586,944 | +0.30(+7.89%) |
Nov 24, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 194,783 | +0.05(+1.33%) |
Nov 22, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 428,799 | -0.15(-3.85%) |
Nov 21, 2017 | 4.100 | 4.150 | 3.800 | 3.900 | 580,094 | -0.20(-4.88%) |
Nov 20, 2017 | 4.250 | 4.278 | 4.050 | 4.100 | 838,459 | -0.10(-2.38%) |
Nov 17, 2017 | 3.850 | 4.200 | 3.850 | 4.200 | 584,040 | +0.35(+9.09%) |
Nov 16, 2017 | 3.950 | 4.035 | 3.800 | 3.850 | 590,971 | -0.10(-2.53%) |
Nov 15, 2017 | 3.600 | 4.150 | 3.600 | 3.950 | 888,603 | +0.35(+9.72%) |
Nov 14, 2017 | 3.750 | 3.850 | 3.550 | 3.600 | 411,948 | -0.20(-5.26%) |
Nov 13, 2017 | 3.450 | 3.900 | 3.450 | 3.800 | 786,331 | +0.30(+8.57%) |
Nov 10, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 709,398 | +0.00(+0.00%) |
Nov 09, 2017 | 3.400 | 3.550 | 3.350 | 3.500 | 1,116,178 | +0.05(+1.45%) |
Nov 08, 2017 | 3.310 | 3.600 | 2.950 | 3.450 | 2,246,384 | -0.85(-19.77%) |
Nov 07, 2017 | 4.350 | 4.500 | 4.250 | 4.300 | 789,065 | -0.10(-2.27%) |
Nov 06, 2017 | 4.250 | 4.450 | 4.250 | 4.400 | 505,070 | +0.10(+2.33%) |
Nov 03, 2017 | 4.500 | 4.575 | 4.250 | 4.300 | 499,678 | -0.25(-5.49%) |
Nov 02, 2017 | 4.550 | 4.650 | 4.500 | 4.550 | 358,324 | +0.00(+0.00%) |
Nov 01, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 459,837 | -0.05(-1.09%) |
Oct 31, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 325,830 | -0.10(-2.13%) |
Oct 30, 2017 | 4.850 | 4.900 | 4.600 | 4.700 | 387,532 | -0.15(-3.09%) |
Oct 27, 2017 | 4.650 | 4.900 | 4.550 | 4.850 | 615,483 | +0.15(+3.19%) |
Oct 26, 2017 | 5.100 | 5.150 | 4.650 | 4.700 | 527,057 | -0.40(-7.84%) |
Oct 25, 2017 | 5.050 | 5.200 | 4.800 | 5.100 | 521,298 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 326,988 | -0.05(-0.97%) |
Oct 23, 2017 | 5.350 | 5.400 | 5.150 | 5.150 | 254,113 | -0.20(-3.74%) |
Oct 20, 2017 | 5.400 | 5.550 | 5.300 | 5.350 | 312,086 | -0.05(-0.93%) |
Oct 19, 2017 | 5.200 | 5.450 | 5.150 | 5.400 | 483,518 | +0.15(+2.86%) |
Oct 18, 2017 | 5.250 | 5.300 | 5.100 | 5.250 | 298,035 | +0.00(+0.00%) |
Oct 17, 2017 | 5.350 | 5.400 | 5.150 | 5.250 | 611,194 | -0.10(-1.87%) |
Oct 16, 2017 | 5.000 | 5.350 | 4.975 | 5.350 | 1,034,892 | +0.35(+7.00%) |
Oct 13, 2017 | 5.100 | 5.200 | 4.950 | 5.000 | 283,063 | -0.10(-1.96%) |
Oct 12, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 534,574 | -0.05(-0.97%) |
Oct 11, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 432,128 | -0.10(-1.90%) |
Oct 10, 2017 | 5.100 | 5.450 | 5.075 | 5.250 | 617,326 | +0.15(+2.94%) |
Oct 09, 2017 | 5.250 | 5.250 | 5.050 | 5.100 | 423,561 | -0.20(-3.77%) |
Oct 06, 2017 | 5.300 | 5.400 | 5.200 | 5.300 | 579,037 | -0.05(-0.93%) |
Oct 05, 2017 | 5.500 | 5.500 | 5.250 | 5.350 | 1,018,835 | -0.15(-2.73%) |
Oct 04, 2017 | 5.550 | 5.600 | 5.450 | 5.500 | 444,156 | -0.05(-0.90%) |
Oct 03, 2017 | 5.400 | 5.600 | 5.350 | 5.550 | 498,949 | +0.10(+1.83%) |
Oct 02, 2017 | 5.750 | 5.750 | 5.400 | 5.450 | 1,001,417 | +0.10(+1.87%) |
Sep 29, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 397,509 | -0.05(-0.93%) |
Sep 28, 2017 | 5.400 | 5.550 | 5.250 | 5.400 | 386,774 | +0.05(+0.93%) |
Sep 27, 2017 | 5.300 | 5.505 | 5.150 | 5.350 | 1,258,908 | +0.05(+0.94%) |
Sep 26, 2017 | 5.400 | 5.550 | 5.275 | 5.300 | 558,762 | -0.10(-1.85%) |
Sep 25, 2017 | 5.400 | 5.550 | 5.300 | 5.400 | 398,065 | +0.05(+0.93%) |
Sep 22, 2017 | 5.250 | 5.450 | 5.150 | 5.350 | 256,688 | +0.10(+1.90%) |
Sep 21, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 342,620 | +0.00(+0.00%) |
Sep 20, 2017 | 5.250 | 5.500 | 5.150 | 5.250 | 883,174 | -0.05(-0.94%) |
Sep 19, 2017 | 5.600 | 5.750 | 5.200 | 5.300 | 613,033 | -0.30(-5.36%) |
Sep 18, 2017 | 6.050 | 6.050 | 5.550 | 5.600 | 907,172 | -0.45(-7.44%) |
Sep 15, 2017 | 5.650 | 6.050 | 5.550 | 6.050 | 1,770,787 | +0.50(+9.01%) |
Sep 14, 2017 | 5.550 | 5.700 | 5.450 | 5.550 | 540,401 | +0.00(+0.00%) |
Sep 13, 2017 | 5.550 | 5.700 | 5.450 | 5.550 | 624,998 | +0.00(+0.00%) |
Sep 12, 2017 | 5.450 | 5.800 | 5.400 | 5.550 | 532,542 | +0.15(+2.78%) |
Sep 11, 2017 | 5.400 | 5.500 | 5.350 | 5.400 | 331,581 | +0.00(+0.00%) |
Sep 08, 2017 | 5.650 | 5.650 | 5.350 | 5.400 | 486,883 | -0.30(-5.26%) |
Sep 07, 2017 | 5.250 | 5.950 | 5.215 | 5.700 | 1,029,456 | +0.45(+8.57%) |
Sep 06, 2017 | 5.050 | 5.350 | 5.025 | 5.250 | 572,639 | +0.15(+2.94%) |
Sep 05, 2017 | 5.350 | 5.350 | 4.950 | 5.100 | 649,051 | -0.25(-4.67%) |