Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.07(-2.04%) | |
Dec 28, 2017 | 3.700 | 3.750 | 3.650 | 3.675 | 101,456 | -0.03(-0.68%) |
Dec 27, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 253,207 | +0.05(+1.37%) |
Dec 26, 2017 | 3.550 | 3.700 | 3.550 | 3.650 | 75,035 | +0.05(+1.39%) |
Dec 22, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 166,231 | -0.10(-2.70%) |
Dec 21, 2017 | 3.600 | 3.714 | 3.550 | 3.700 | 94,067 | +0.10(+2.78%) |
Dec 20, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 139,248 | -0.15(-4.00%) |
Dec 19, 2017 | 3.650 | 3.800 | 3.550 | 3.750 | 81,531 | +0.15(+4.17%) |
Dec 18, 2017 | 3.550 | 3.650 | 3.450 | 3.600 | 157,178 | +0.10(+2.86%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 76,660 | -0.12(-3.45%) |
Dec 14, 2017 | 3.550 | 3.700 | 3.500 | 3.625 | 162,030 | +0.05(+1.40%) |
Dec 13, 2017 | 3.550 | 3.695 | 3.500 | 3.575 | 111,511 | -0.02(-0.69%) |
Dec 12, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 93,587 | -0.15(-4.00%) |
Dec 11, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 59,189 | -0.08(-1.96%) |
Dec 08, 2017 | 3.850 | 4.000 | 3.800 | 3.825 | 125,562 | -0.02(-0.65%) |
Dec 07, 2017 | 3.900 | 3.950 | 3.750 | 3.850 | 92,974 | -0.05(-1.28%) |
Dec 06, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 44,746 | +0.02(+0.65%) |
Dec 05, 2017 | 3.764 | 3.900 | 3.750 | 3.875 | 77,263 | +0.12(+3.33%) |
Dec 04, 2017 | 3.850 | 3.855 | 3.750 | 3.750 | 48,737 | -0.05(-1.32%) |
Dec 01, 2017 | 3.700 | 3.950 | 3.700 | 3.800 | 109,951 | +0.05(+1.33%) |
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%) |