Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 4.750 | 4.750 | 4.500 | 4.600 | 162,816 | -0.15(-3.16%) |
Jul 31, 2017 | 4.750 | 4.800 | 4.625 | 4.750 | 128,151 | +0.05(+1.06%) |
Jul 28, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 182,437 | -0.05(-1.05%) |
Jul 27, 2017 | 5.050 | 5.100 | 4.750 | 4.750 | 79,160 | -0.35(-6.86%) |
Jul 26, 2017 | 5.000 | 5.150 | 4.900 | 5.100 | 94,138 | +0.15(+3.03%) |
Jul 25, 2017 | 5.050 | 5.200 | 4.939 | 4.950 | 126,497 | -0.10(-1.98%) |
Jul 24, 2017 | 4.750 | 5.050 | 4.700 | 5.050 | 147,144 | +0.30(+6.32%) |
Jul 21, 2017 | 4.650 | 4.900 | 4.650 | 4.750 | 162,407 | +0.15(+3.26%) |
Jul 20, 2017 | 5.090 | 4.600 | 4.600 | 206,948 | -0.35(-7.07%) | |
Jul 19, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 179,854 | +0.25(+5.32%) |
Jul 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 183,237 | -0.20(-4.08%) |
Jul 17, 2017 | 4.950 | 5.050 | 4.850 | 4.900 | 120,636 | +0.00(+0.00%) |
Jul 14, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 142,782 | +0.00(+0.00%) |
Jul 13, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 188,389 | +0.05(+1.03%) |
Jul 12, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 157,644 | +0.05(+1.04%) |
Jul 11, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 161,183 | -0.20(-4.00%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 298,615 | -0.05(-0.99%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 108,739 | +0.00(+0.00%) |
Jul 06, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 323,439 | +0.00(+0.00%) |
Jul 05, 2017 | 5.100 | 5.175 | 5.000 | 5.050 | 160,269 | +0.00(+0.00%) |