Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.350 | 4.400 | 4.200 | 4.200 | 1,013,566 | -0.15(-3.45%) |
Nov 29, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 278,533 | -0.05(-1.14%) |
Nov 28, 2017 | 4.500 | 4.500 | 4.250 | 4.400 | 388,769 | -0.05(-1.12%) |
Nov 27, 2017 | 4.550 | 4.600 | 4.400 | 4.450 | 480,887 | -0.10(-2.20%) |
Nov 24, 2017 | 4.450 | 4.575 | 4.400 | 4.550 | 133,700 | +0.10(+2.25%) |
Nov 22, 2017 | 4.200 | 4.550 | 4.200 | 4.450 | 593,982 | +0.20(+4.71%) |
Nov 21, 2017 | 4.150 | 4.300 | 4.125 | 4.250 | 519,466 | +0.10(+2.41%) |
Nov 20, 2017 | 3.900 | 4.250 | 3.900 | 4.150 | 541,458 | +0.25(+6.41%) |
Nov 17, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 225,199 | +0.10(+2.63%) |
Nov 16, 2017 | 3.850 | 3.900 | 3.725 | 3.800 | 770,127 | -0.05(-1.30%) |
Nov 15, 2017 | 3.750 | 3.950 | 3.700 | 3.850 | 609,416 | +0.05(+1.32%) |
Nov 14, 2017 | 3.900 | 3.950 | 3.700 | 3.800 | 595,558 | -0.10(-2.56%) |
Nov 13, 2017 | 3.750 | 3.975 | 3.750 | 3.900 | 371,968 | +0.10(+2.63%) |
Nov 10, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 424,085 | +0.00(+0.00%) |
Nov 09, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 492,850 | -0.10(-2.56%) |
Nov 08, 2017 | 3.800 | 4.000 | 3.750 | 3.900 | 762,051 | +0.10(+2.63%) |
Nov 07, 2017 | 3.900 | 3.900 | 3.650 | 3.800 | 609,152 | -0.05(-1.30%) |
Nov 06, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 658,651 | +0.05(+1.32%) |
Nov 03, 2017 | 3.700 | 3.850 | 3.650 | 3.800 | 808,022 | +0.05(+1.33%) |
Nov 02, 2017 | 3.700 | 3.750 | 3.600 | 3.750 | 461,636 | +0.05(+1.35%) |
Nov 01, 2017 | 3.750 | 3.850 | 3.500 | 3.700 | 884,446 | +0.00(+0.00%) |
Oct 31, 2017 | 3.200 | 3.750 | 3.150 | 3.700 | 3,581,965 | +0.75(+25.42%) |
Oct 30, 2017 | 2.850 | 2.950 | 2.800 | 2.950 | 742,977 | +0.10(+3.51%) |
Oct 27, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 500,873 | -0.05(-1.72%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 435,175 | -0.10(-3.33%) |
Oct 25, 2017 | 3.000 | 3.025 | 2.875 | 3.000 | 432,503 | +0.00(+0.00%) |
Oct 24, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 312,733 | -0.15(-4.76%) |
Oct 23, 2017 | 3.000 | 3.150 | 2.900 | 3.150 | 646,925 | +0.23(+7.69%) |
Oct 20, 2017 | 3.000 | 3.000 | 2.900 | 2.925 | 314,814 | -0.03(-0.85%) |
Oct 19, 2017 | 3.100 | 3.100 | 2.901 | 2.950 | 391,717 | -0.12(-4.07%) |
Oct 18, 2017 | 3.100 | 3.150 | 3.065 | 3.075 | 432,527 | -0.07(-2.38%) |
Oct 17, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 232,500 | -0.05(-1.56%) |
Oct 16, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 236,585 | +0.05(+1.59%) |
Oct 13, 2017 | 3.150 | 3.250 | 3.100 | 3.150 | 366,734 | +0.00(+0.00%) |
Oct 12, 2017 | 3.250 | 3.300 | 3.100 | 3.150 | 326,953 | -0.10(-3.08%) |
Oct 11, 2017 | 3.100 | 3.400 | 3.100 | 3.250 | 717,896 | +0.10(+3.17%) |
Oct 10, 2017 | 3.050 | 3.200 | 3.000 | 3.150 | 596,125 | +0.05(+1.61%) |
Oct 09, 2017 | 3.100 | 3.125 | 3.050 | 3.100 | 183,775 | +0.05(+1.64%) |
Oct 06, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 236,104 | -0.10(-3.17%) |
Oct 05, 2017 | 3.050 | 3.150 | 2.950 | 3.150 | 329,486 | +0.05(+1.61%) |
Oct 04, 2017 | 3.250 | 3.250 | 3.025 | 3.100 | 596,287 | -0.15(-4.62%) |
Oct 03, 2017 | 3.150 | 3.300 | 3.050 | 3.250 | 458,639 | +0.10(+3.17%) |
Oct 02, 2017 | 3.050 | 3.150 | 2.900 | 3.150 | 439,839 | +0.10(+3.28%) |
Sep 29, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 290,627 | +0.05(+1.67%) |
Sep 28, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 344,047 | -0.05(-1.64%) |
Sep 27, 2017 | 3.000 | 3.100 | 2.925 | 3.050 | 422,966 | +0.05(+1.67%) |
Sep 26, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 452,778 | +0.05(+1.69%) |
Sep 25, 2017 | 3.050 | 3.050 | 2.900 | 2.950 | 738,772 | -0.05(-1.67%) |
Sep 22, 2017 | 2.900 | 3.000 | 2.850 | 3.000 | 378,858 | +0.10(+3.45%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 667,886 | -0.15(-4.92%) |
Sep 20, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 545,251 | +0.10(+3.39%) |
Sep 19, 2017 | 2.800 | 3.000 | 2.800 | 2.950 | 1,056,971 | +0.15(+5.36%) |
Sep 18, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 840,965 | -0.05(-1.75%) |
Sep 15, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 1,791,648 | -0.05(-1.72%) |
Sep 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 800,131 | -0.05(-1.69%) |
Sep 13, 2017 | 2.950 | 3.050 | 2.850 | 2.950 | 1,138,894 | +0.05(+1.72%) |
Sep 12, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 231,962 | -0.05(-1.69%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 695,146 | +0.05(+1.72%) |
Sep 08, 2017 | 3.100 | 3.150 | 2.850 | 2.900 | 847,570 | -0.15(-4.92%) |
Sep 07, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 264,149 | -0.05(-1.61%) |
Sep 06, 2017 | 3.250 | 3.300 | 3.100 | 3.100 | 695,724 | -0.10(-3.13%) |
Sep 05, 2017 | 3.400 | 3.450 | 3.200 | 3.200 | 667,888 | -0.20(-5.88%) |