Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.100 | 4.156 | 4.050 | 4.050 | 8,388 | -0.05(-1.22%) |
Nov 29, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 5,585 | -0.01(-0.22%) |
Nov 28, 2017 | 4.150 | 4.250 | 4.012 | 4.109 | 14,752 | -0.14(-3.31%) |
Nov 27, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,932 | +0.10(+2.41%) |
Nov 24, 2017 | 4.008 | 4.200 | 3.950 | 4.150 | 5,887 | +0.17(+4.27%) |
Nov 22, 2017 | 4.050 | 4.078 | 3.950 | 3.980 | 25,425 | -0.12(-2.92%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 11,313 | -0.10(-2.38%) |
Nov 20, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 33,083 | +0.15(+3.70%) |
Nov 17, 2017 | 4.050 | 4.050 | 4.000 | 4.050 | 4,292 | +0.00(+0.00%) |
Nov 16, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 14,829 | +0.10(+2.53%) |
Nov 15, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 20,184 | -0.08(-1.86%) |
Nov 14, 2017 | 3.850 | 4.100 | 3.850 | 4.025 | 18,152 | +0.08(+1.90%) |
Nov 13, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 26,205 | +0.10(+2.60%) |
Nov 10, 2017 | 3.800 | 3.984 | 3.800 | 3.850 | 29,671 | -0.10(-2.53%) |
Nov 09, 2017 | 3.900 | 4.100 | 3.900 | 3.950 | 20,539 | +0.15(+3.95%) |
Nov 08, 2017 | 3.800 | 3.846 | 3.750 | 3.800 | 40,469 | +0.00(+0.00%) |
Nov 07, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 19,790 | -0.05(-1.30%) |
Nov 06, 2017 | 3.850 | 3.960 | 3.808 | 3.850 | 26,865 | -0.10(-2.53%) |
Nov 03, 2017 | 4.100 | 4.100 | 3.900 | 3.950 | 19,155 | -0.10(-2.47%) |
Nov 02, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 30,966 | -0.07(-1.73%) |
Nov 01, 2017 | 4.175 | 4.200 | 4.100 | 4.122 | 6,325 | -0.03(-0.69%) |
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%) |