Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 99,356 | +0.10(+2.17%) |
Aug 31, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 42,742 | +0.05(+1.10%) |
Aug 30, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 54,967 | +0.00(+0.00%) |
Aug 29, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 112,281 | +0.05(+1.11%) |
Aug 28, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 83,054 | -0.05(-1.10%) |
Aug 25, 2017 | 4.650 | 4.720 | 4.500 | 4.550 | 119,581 | -0.05(-1.09%) |
Aug 24, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 71,188 | +0.00(+0.00%) |
Aug 23, 2017 | 4.550 | 4.625 | 4.550 | 4.600 | 69,863 | -0.05(-1.08%) |
Aug 22, 2017 | 4.650 | 4.750 | 4.595 | 4.650 | 79,310 | +0.05(+1.09%) |
Aug 21, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 77,151 | -0.20(-4.17%) |
Aug 18, 2017 | 5.300 | 5.300 | 4.750 | 4.800 | 91,427 | -0.45(-8.57%) |
Aug 17, 2017 | 5.100 | 5.300 | 4.950 | 5.250 | 177,787 | +0.15(+2.94%) |
Aug 16, 2017 | 5.050 | 5.300 | 5.000 | 5.100 | 106,795 | +0.10(+2.00%) |
Aug 15, 2017 | 5.150 | 5.180 | 5.000 | 5.000 | 58,047 | -0.20(-3.85%) |
Aug 14, 2017 | 5.000 | 5.300 | 5.000 | 5.200 | 99,158 | +0.25(+5.05%) |
Aug 11, 2017 | 5.000 | 5.150 | 4.950 | 4.950 | 120,931 | -0.10(-1.98%) |
Aug 10, 2017 | 5.000 | 5.100 | 4.900 | 5.050 | 146,484 | +0.05(+1.00%) |
Aug 09, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 255,288 | +0.10(+2.04%) |
Aug 08, 2017 | 5.000 | 5.050 | 4.850 | 4.900 | 187,802 | -0.10(-2.00%) |
Aug 07, 2017 | 4.850 | 5.050 | 4.800 | 5.000 | 148,959 | +0.00(+0.00%) |
Aug 04, 2017 | 4.550 | 5.050 | 4.550 | 5.000 | 229,593 | +0.50(+11.11%) |
Aug 03, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 91,023 | -0.15(-3.23%) |
Aug 02, 2017 | 4.650 | 4.750 | 4.500 | 4.650 | 148,793 | +0.05(+1.09%) |