Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.000 | 4.150 | 3.900 | 4.100 | 699,084 | +0.10(+2.50%) |
Nov 29, 2017 | 4.050 | 4.150 | 3.850 | 4.000 | 524,354 | +0.00(+0.00%) |
Nov 28, 2017 | 4.350 | 4.350 | 4.000 | 4.000 | 1,111,036 | -0.25(-5.88%) |
Nov 27, 2017 | 4.650 | 4.750 | 4.200 | 4.250 | 751,912 | -0.40(-8.60%) |
Nov 24, 2017 | 4.350 | 4.700 | 4.250 | 4.650 | 599,236 | +0.40(+9.41%) |
Nov 22, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 538,757 | +0.05(+1.19%) |
Nov 21, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 466,237 | +0.03(+0.60%) |
Nov 20, 2017 | 4.350 | 4.400 | 4.150 | 4.175 | 445,660 | -0.23(-5.11%) |
Nov 17, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 320,360 | +0.00(+0.00%) |
Nov 16, 2017 | 4.350 | 4.450 | 4.200 | 4.400 | 589,663 | +0.15(+3.53%) |
Nov 15, 2017 | 4.300 | 4.350 | 4.050 | 4.250 | 802,178 | -0.08(-1.73%) |
Nov 14, 2017 | 4.400 | 4.500 | 4.300 | 4.325 | 279,297 | -0.08(-1.70%) |
Nov 13, 2017 | 4.900 | 4.950 | 4.400 | 4.400 | 724,581 | -0.55(-11.11%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.450 | 4.950 | 911,325 | +0.40(+8.79%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 935,795 | -0.20(-4.21%) |
Nov 08, 2017 | 4.250 | 4.800 | 4.055 | 4.750 | 1,312,415 | +0.40(+9.20%) |
Nov 07, 2017 | 4.500 | 4.850 | 4.300 | 4.350 | 862,108 | -0.10(-2.25%) |
Nov 06, 2017 | 4.200 | 4.600 | 4.150 | 4.450 | 1,213,625 | +0.30(+7.23%) |
Nov 03, 2017 | 4.550 | 4.600 | 4.100 | 4.150 | 1,638,765 | -0.35(-7.78%) |
Nov 02, 2017 | 4.950 | 4.950 | 4.400 | 4.500 | 1,309,966 | +0.00(+0.00%) |
Nov 01, 2017 | 5.050 | 5.300 | 4.450 | 4.500 | 2,965,328 | -0.45(-9.09%) |
Oct 31, 2017 | 4.650 | 5.000 | 4.450 | 4.950 | 1,476,265 | +0.35(+7.61%) |
Oct 30, 2017 | 4.300 | 4.600 | 4.250 | 4.600 | 2,554,233 | +0.50(+12.20%) |
Oct 27, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 967,848 | +0.15(+3.80%) |
Oct 26, 2017 | 4.250 | 4.300 | 3.900 | 3.950 | 2,019,406 | -0.25(-5.95%) |
Oct 25, 2017 | 4.200 | 4.350 | 3.775 | 4.200 | 7,428,563 | -0.15(-3.45%) |
Oct 24, 2017 | 4.200 | 4.650 | 4.000 | 4.350 | 2,808,784 | -0.85(-16.35%) |
Oct 23, 2017 | 5.200 | 5.500 | 5.050 | 5.200 | 843,869 | +0.00(+0.00%) |
Oct 20, 2017 | 5.850 | 5.900 | 5.100 | 5.200 | 1,063,103 | -0.30(-5.45%) |
Oct 19, 2017 | 6.500 | 6.550 | 5.375 | 5.500 | 1,726,555 | -1.05(-16.03%) |
Oct 18, 2017 | 8.350 | 8.350 | 6.375 | 6.550 | 2,200,268 | -1.65(-20.12%) |
Oct 17, 2017 | 10.55 | 10.55 | 7.905 | 8.200 | 1,314,567 | -1.90(-18.81%) |
Oct 16, 2017 | 11.05 | 11.05 | 9.850 | 10.10 | 223,168 | -0.85(-7.76%) |
Oct 13, 2017 | 10.80 | 11.05 | 10.61 | 10.95 | 183,527 | +0.05(+0.46%) |
Oct 12, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 95,961 | -0.10(-0.91%) |
Oct 11, 2017 | 10.90 | 11.05 | 10.85 | 11.00 | 70,625 | +0.00(+0.00%) |
Oct 10, 2017 | 11.00 | 11.05 | 10.80 | 11.00 | 132,087 | +0.00(+0.00%) |
Oct 09, 2017 | 10.60 | 11.03 | 10.60 | 11.00 | 179,620 | +0.50(+4.76%) |
Oct 06, 2017 | 10.80 | 11.00 | 10.28 | 10.50 | 133,709 | -0.45(-4.11%) |
Oct 05, 2017 | 10.95 | 11.05 | 10.65 | 10.95 | 81,597 | +0.10(+0.92%) |
Oct 04, 2017 | 10.85 | 11.10 | 10.65 | 10.85 | 211,899 | +0.05(+0.46%) |
Oct 03, 2017 | 10.80 | 10.85 | 10.50 | 10.80 | 96,110 | +0.10(+0.93%) |
Oct 02, 2017 | 10.50 | 10.78 | 10.40 | 10.70 | 96,255 | +0.35(+3.38%) |
Sep 29, 2017 | 10.70 | 10.90 | 10.20 | 10.35 | 370,651 | -0.40(-3.72%) |
Sep 28, 2017 | 11.00 | 11.00 | 10.65 | 10.75 | 99,529 | -0.20(-1.83%) |
Sep 27, 2017 | 10.85 | 11.05 | 10.60 | 10.95 | 144,766 | +0.25(+2.34%) |
Sep 26, 2017 | 10.35 | 10.95 | 9.956 | 10.70 | 92,751 | +0.35(+3.38%) |
Sep 25, 2017 | 10.55 | 11.00 | 10.35 | 10.35 | 182,580 | -0.15(-1.43%) |
Sep 22, 2017 | 10.35 | 10.50 | 9.800 | 10.50 | 85,138 | +0.15(+1.45%) |
Sep 21, 2017 | 10.35 | 10.70 | 10.20 | 10.35 | 96,485 | +0.00(+0.00%) |
Sep 20, 2017 | 10.00 | 10.45 | 9.900 | 10.35 | 143,165 | +0.45(+4.55%) |
Sep 19, 2017 | 10.10 | 10.25 | 9.775 | 9.900 | 110,605 | -0.25(-2.46%) |
Sep 18, 2017 | 9.350 | 10.30 | 9.200 | 10.15 | 190,119 | +0.80(+8.56%) |
Sep 15, 2017 | 9.450 | 9.550 | 8.400 | 9.350 | 408,203 | +0.05(+0.54%) |
Sep 14, 2017 | 9.500 | 9.590 | 9.100 | 9.300 | 119,428 | -0.15(-1.59%) |
Sep 13, 2017 | 9.900 | 9.950 | 9.400 | 9.450 | 119,550 | -0.50(-5.03%) |
Sep 12, 2017 | 10.20 | 10.20 | 9.750 | 9.950 | 144,726 | -0.15(-1.49%) |
Sep 11, 2017 | 10.50 | 10.50 | 9.600 | 10.10 | 196,929 | -0.10(-0.98%) |
Sep 08, 2017 | 11.00 | 11.05 | 9.850 | 10.20 | 431,828 | -0.70(-6.42%) |
Sep 07, 2017 | 10.15 | 11.00 | 9.750 | 10.90 | 155,947 | +0.85(+8.46%) |
Sep 06, 2017 | 10.20 | 10.45 | 9.600 | 10.05 | 153,026 | -0.15(-1.47%) |
Sep 05, 2017 | 11.00 | 11.05 | 9.800 | 10.20 | 206,506 | -0.80(-7.27%) |