Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.200 | 4.200 | 4.113 | 4.150 | 6,730 | +0.04(+1.02%) |
Oct 30, 2017 | 4.100 | 4.200 | 4.050 | 4.108 | 18,776 | -0.04(-1.01%) |
Oct 27, 2017 | 4.150 | 4.162 | 4.050 | 4.150 | 16,154 | +0.05(+1.22%) |
Oct 26, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 33,611 | +0.06(+1.49%) |
Oct 25, 2017 | 4.100 | 4.108 | 4.000 | 4.040 | 15,791 | -0.11(-2.65%) |
Oct 24, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,760 | +0.10(+2.47%) |
Oct 23, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 32,467 | +0.10(+2.53%) |
Oct 20, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 24,349 | -0.05(-1.25%) |
Oct 19, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 11,653 | +0.05(+1.26%) |
Oct 18, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 32,196 | -0.15(-3.66%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 36,479 | +0.07(+1.86%) |
Oct 16, 2017 | 3.950 | 4.050 | 3.950 | 4.025 | 60,303 | +0.03(+0.63%) |
Oct 13, 2017 | 3.850 | 4.050 | 3.850 | 4.000 | 49,235 | +0.20(+5.26%) |
Oct 12, 2017 | 3.850 | 4.000 | 3.800 | 3.800 | 26,307 | +0.00(+0.00%) |
Oct 11, 2017 | 3.850 | 3.950 | 3.800 | 3.800 | 43,751 | -0.15(-3.80%) |
Oct 10, 2017 | 3.900 | 4.000 | 3.850 | 3.950 | 27,516 | +0.15(+3.95%) |
Oct 09, 2017 | 3.949 | 3.950 | 3.800 | 3.800 | 35,707 | -0.20(-5.00%) |
Oct 06, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 26,179 | +0.08(+1.91%) |
Oct 05, 2017 | 4.000 | 4.000 | 3.900 | 3.925 | 17,151 | -0.03(-0.63%) |
Oct 04, 2017 | 3.900 | 4.050 | 3.894 | 3.950 | 58,298 | +0.05(+1.28%) |
Oct 03, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 40,956 | -0.10(-2.50%) |
Oct 02, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 35,945 | +0.15(+3.89%) |
Sep 29, 2017 | 4.050 | 4.050 | 3.800 | 3.850 | 107,964 | -0.20(-4.94%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 76,363 | +0.10(+2.51%) |
Sep 27, 2017 | 4.000 | 4.050 | 3.950 | 3.951 | 94,333 | +0.00(+0.02%) |
Sep 26, 2017 | 3.700 | 3.950 | 3.700 | 3.950 | 246,104 | +0.25(+6.76%) |
Sep 25, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,579 | -0.05(-1.33%) |
Sep 22, 2017 | 3.600 | 3.750 | 3.600 | 3.750 | 46,201 | +0.09(+2.51%) |
Sep 21, 2017 | 3.650 | 3.750 | 3.625 | 3.658 | 21,985 | -0.04(-1.13%) |
Sep 20, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 17,269 | -0.05(-1.33%) |
Sep 19, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 25,173 | +0.00(+0.00%) |
Sep 18, 2017 | 3.550 | 3.750 | 3.500 | 3.750 | 96,634 | +0.15(+4.17%) |
Sep 15, 2017 | 3.500 | 3.600 | 3.400 | 3.600 | 78,496 | +0.15(+4.35%) |
Sep 14, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 35,380 | +0.05(+1.47%) |
Sep 13, 2017 | 3.400 | 3.463 | 3.400 | 3.400 | 70,173 | +0.05(+1.49%) |
Sep 12, 2017 | 3.400 | 3.475 | 3.350 | 3.350 | 16,475 | -0.10(-2.90%) |
Sep 11, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 75,392 | +0.00(+0.00%) |
Sep 08, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 15,338 | +0.00(+0.00%) |
Sep 07, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 17,454 | -0.02(-0.72%) |
Sep 06, 2017 | 3.500 | 3.500 | 3.400 | 3.475 | 33,925 | +0.02(+0.72%) |
Sep 05, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 34,289 | +0.05(+1.47%) |
Sep 01, 2017 | 3.300 | 3.489 | 3.300 | 3.400 | 8,628 | +0.05(+1.49%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.350 | 3.350 | 25,756 | -0.05(-1.47%) |
Aug 30, 2017 | 3.250 | 3.400 | 3.250 | 3.400 | 24,923 | +0.15(+4.61%) |
Aug 29, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 33,913 | -0.05(-1.52%) |
Aug 28, 2017 | 3.450 | 3.500 | 3.300 | 3.300 | 26,567 | -0.15(-4.35%) |
Aug 25, 2017 | 3.440 | 3.450 | 3.350 | 3.450 | 15,391 | +0.05(+1.47%) |
Aug 24, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 24,023 | -0.05(-1.45%) |
Aug 23, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 12,043 | -0.05(-1.43%) |
Aug 22, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,126 | +0.15(+4.47%) |
Aug 21, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 41,906 | -0.15(-4.29%) |
Aug 18, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 21,746 | +0.05(+1.45%) |
Aug 17, 2017 | 3.433 | 3.500 | 3.400 | 3.450 | 29,720 | +0.05(+1.47%) |
Aug 16, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 15,208 | +0.05(+1.49%) |
Aug 15, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 18,207 | -0.15(-4.29%) |
Aug 14, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 17,641 | +0.10(+2.94%) |
Aug 11, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 19,541 | +0.05(+1.49%) |
Aug 10, 2017 | 3.350 | 3.475 | 3.350 | 3.350 | 35,143 | +0.00(+0.00%) |
Aug 09, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 39,567 | -0.15(-4.29%) |
Aug 08, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 14,110 | +0.10(+2.94%) |
Aug 07, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 15,583 | -0.05(-1.45%) |
Aug 04, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 40,234 | +0.05(+1.47%) |
Aug 03, 2017 | 3.555 | 3.569 | 3.400 | 3.400 | 58,177 | -0.15(-4.23%) |
Aug 02, 2017 | 3.505 | 3.600 | 3.500 | 3.550 | 14,968 | -0.05(-1.39%) |