Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.900 | 4.000 | 3.750 | 3.750 | 116,516 | -0.20(-5.06%) |
Nov 29, 2017 | 3.950 | 4.075 | 3.850 | 3.950 | 101,879 | -0.05(-1.25%) |
Nov 28, 2017 | 3.950 | 4.000 | 3.850 | 4.000 | 50,707 | +0.15(+3.90%) |
Nov 27, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 56,730 | -0.15(-3.75%) |
Nov 24, 2017 | 3.850 | 4.000 | 3.809 | 4.000 | 24,160 | +0.15(+3.90%) |
Nov 22, 2017 | 3.800 | 4.000 | 3.750 | 3.850 | 81,907 | +0.05(+1.32%) |
Nov 21, 2017 | 3.850 | 4.000 | 3.800 | 3.800 | 36,955 | +0.00(+0.00%) |
Nov 20, 2017 | 4.000 | 4.000 | 3.750 | 3.800 | 53,694 | -0.15(-3.80%) |
Nov 17, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 96,055 | +0.15(+3.95%) |
Nov 16, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 75,224 | +0.00(+0.00%) |
Nov 15, 2017 | 3.750 | 3.850 | 3.712 | 3.800 | 84,114 | -0.05(-1.30%) |
Nov 14, 2017 | 3.750 | 3.850 | 3.650 | 3.850 | 88,178 | +0.10(+2.67%) |
Nov 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 82,700 | -0.02(-0.66%) |
Nov 10, 2017 | 3.700 | 3.800 | 3.600 | 3.775 | 81,238 | +0.12(+3.42%) |
Nov 09, 2017 | 3.600 | 3.850 | 3.550 | 3.650 | 184,485 | +0.05(+1.39%) |
Nov 08, 2017 | 3.300 | 3.850 | 3.300 | 3.600 | 174,150 | +0.20(+5.88%) |
Nov 07, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 103,009 | -0.05(-1.45%) |
Nov 06, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 85,060 | +0.05(+1.47%) |
Nov 03, 2017 | 3.400 | 3.550 | 3.400 | 3.400 | 61,718 | -0.05(-1.45%) |
Nov 02, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 47,339 | -0.10(-2.82%) |
Nov 01, 2017 | 3.400 | 3.550 | 3.250 | 3.550 | 176,886 | +0.15(+4.41%) |
Oct 31, 2017 | 3.700 | 3.750 | 3.400 | 3.400 | 301,468 | -0.30(-8.11%) |
Oct 30, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 55,836 | -0.10(-2.63%) |
Oct 27, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 107,902 | +0.00(+0.00%) |
Oct 26, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 92,402 | +0.00(+0.00%) |
Oct 25, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 72,904 | -0.05(-1.30%) |
Oct 24, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 88,897 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.100 | 3.850 | 3.850 | 45,339 | -0.20(-4.94%) |
Oct 20, 2017 | 3.850 | 4.100 | 3.750 | 4.050 | 124,825 | +0.15(+3.85%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.800 | 3.900 | 82,142 | -0.02(-0.64%) |
Oct 18, 2017 | 3.900 | 4.000 | 3.800 | 3.925 | 101,103 | +0.07(+1.95%) |
Oct 17, 2017 | 3.750 | 3.950 | 3.700 | 3.850 | 151,464 | +0.05(+1.32%) |
Oct 16, 2017 | 3.900 | 3.900 | 3.700 | 3.800 | 117,744 | -0.05(-1.30%) |
Oct 13, 2017 | 3.950 | 4.100 | 3.800 | 3.850 | 149,765 | -0.05(-1.28%) |
Oct 12, 2017 | 3.750 | 4.000 | 3.750 | 3.900 | 139,315 | +0.15(+4.00%) |
Oct 11, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 95,535 | -0.15(-3.85%) |
Oct 10, 2017 | 4.050 | 4.100 | 3.800 | 3.900 | 321,950 | -0.15(-3.70%) |
Oct 09, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 42,779 | +0.05(+1.25%) |
Oct 06, 2017 | 4.050 | 4.200 | 4.000 | 4.000 | 62,502 | +0.00(+0.00%) |
Oct 05, 2017 | 4.100 | 4.250 | 3.950 | 4.000 | 188,394 | -0.10(-2.44%) |
Oct 04, 2017 | 4.200 | 4.250 | 4.100 | 4.100 | 177,929 | -0.05(-1.20%) |
Oct 03, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 143,642 | +0.05(+1.22%) |
Oct 02, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 151,053 | +0.15(+3.80%) |
Sep 29, 2017 | 3.750 | 4.100 | 3.716 | 3.950 | 268,667 | +0.20(+5.33%) |
Sep 28, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 122,109 | +0.05(+1.35%) |
Sep 27, 2017 | 3.700 | 3.850 | 3.623 | 3.700 | 153,032 | +0.05(+1.37%) |
Sep 26, 2017 | 3.700 | 3.700 | 3.550 | 3.650 | 134,572 | +0.00(+0.00%) |
Sep 25, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 215,138 | +0.00(+0.00%) |
Sep 22, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 93,117 | +0.05(+1.39%) |
Sep 21, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 169,346 | -0.05(-1.37%) |
Sep 20, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 144,858 | -0.10(-2.67%) |
Sep 19, 2017 | 3.850 | 3.895 | 3.650 | 3.750 | 261,232 | +0.00(+0.00%) |
Sep 18, 2017 | 3.700 | 3.900 | 3.650 | 3.750 | 614,154 | +0.20(+5.63%) |
Sep 15, 2017 | 3.750 | 3.750 | 3.500 | 3.550 | 493,506 | -0.15(-4.05%) |
Sep 14, 2017 | 4.100 | 4.100 | 3.700 | 3.700 | 625,554 | -0.35(-8.64%) |
Sep 13, 2017 | 4.550 | 4.561 | 3.950 | 4.050 | 926,992 | -0.90(-18.18%) |
Sep 12, 2017 | 4.800 | 5.100 | 4.650 | 4.950 | 212,173 | +0.25(+5.32%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 162,436 | +0.05(+1.08%) |
Sep 08, 2017 | 4.700 | 4.800 | 4.525 | 4.650 | 139,418 | -0.05(-1.06%) |
Sep 07, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 45,239 | +0.05(+1.08%) |
Sep 06, 2017 | 4.550 | 4.725 | 4.500 | 4.650 | 111,042 | +0.15(+3.33%) |
Sep 05, 2017 | 4.750 | 4.800 | 4.450 | 4.500 | 201,357 | -0.20(-4.26%) |