Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 337,038 | -0.20(-5.00%) |
Oct 30, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 358,969 | -0.10(-2.44%) |
Oct 27, 2017 | 4.000 | 4.175 | 3.950 | 4.100 | 464,091 | +0.10(+2.50%) |
Oct 26, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 136,719 | +0.00(+0.00%) |
Oct 25, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 101,733 | +0.00(+0.00%) |
Oct 24, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 121,212 | -0.05(-1.23%) |
Oct 23, 2017 | 4.150 | 4.200 | 4.025 | 4.050 | 155,433 | -0.12(-2.88%) |
Oct 20, 2017 | 4.300 | 4.300 | 4.100 | 4.170 | 162,181 | -0.08(-1.88%) |
Oct 19, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 70,714 | -0.05(-1.16%) |
Oct 18, 2017 | 4.550 | 4.575 | 4.300 | 4.300 | 148,167 | -0.20(-4.44%) |
Oct 17, 2017 | 4.450 | 4.600 | 4.350 | 4.500 | 360,488 | +0.10(+2.27%) |
Oct 16, 2017 | 4.300 | 4.500 | 4.300 | 4.400 | 387,463 | +0.10(+2.33%) |
Oct 13, 2017 | 4.650 | 4.750 | 4.300 | 4.300 | 188,340 | -0.35(-7.53%) |
Oct 12, 2017 | 4.450 | 4.700 | 4.400 | 4.650 | 131,948 | +0.20(+4.49%) |
Oct 11, 2017 | 4.550 | 4.550 | 4.300 | 4.450 | 550,085 | -0.05(-1.11%) |
Oct 10, 2017 | 4.900 | 4.950 | 4.450 | 4.500 | 459,268 | -0.40(-8.16%) |
Oct 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 35,840 | +0.10(+2.08%) |
Oct 06, 2017 | 4.800 | 4.950 | 4.700 | 4.800 | 251,166 | +0.00(+0.00%) |
Oct 05, 2017 | 4.950 | 4.950 | 4.775 | 4.800 | 176,067 | -0.15(-3.03%) |
Oct 04, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 111,992 | +0.10(+2.06%) |
Oct 03, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 167,187 | +0.35(+7.78%) |
Oct 02, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 217,636 | -0.15(-3.23%) |
Sep 29, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 72,412 | -0.10(-2.11%) |
Sep 28, 2017 | 4.400 | 4.800 | 4.375 | 4.750 | 170,859 | +0.25(+5.56%) |
Sep 27, 2017 | 4.150 | 4.500 | 4.050 | 4.500 | 152,272 | +0.40(+9.76%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 59,998 | +0.00(+0.00%) |
Sep 25, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 74,710 | +0.05(+1.23%) |
Sep 22, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 36,722 | +0.05(+1.25%) |
Sep 21, 2017 | 4.000 | 4.125 | 3.950 | 4.000 | 120,467 | -0.05(-1.23%) |
Sep 20, 2017 | 3.950 | 4.050 | 3.900 | 4.050 | 101,274 | +0.05(+1.25%) |
Sep 19, 2017 | 4.000 | 4.050 | 3.875 | 4.000 | 129,514 | +0.00(+0.00%) |
Sep 18, 2017 | 3.900 | 4.050 | 3.850 | 4.000 | 325,339 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 329,628 | -0.05(-1.23%) |
Sep 14, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 141,363 | +0.00(+0.00%) |
Sep 13, 2017 | 4.100 | 4.150 | 3.925 | 4.050 | 223,306 | -0.05(-1.22%) |
Sep 12, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 79,848 | +0.00(+0.00%) |
Sep 11, 2017 | 4.100 | 4.100 | 4.000 | 4.100 | 85,902 | +0.15(+3.80%) |
Sep 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 171,950 | -0.10(-2.47%) |
Sep 07, 2017 | 4.050 | 4.162 | 4.000 | 4.050 | 89,715 | +0.05(+1.25%) |
Sep 06, 2017 | 4.050 | 4.050 | 3.900 | 4.000 | 123,870 | -0.05(-1.23%) |
Sep 05, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 266,703 | +0.00(+0.00%) |
Sep 01, 2017 | 3.950 | 4.150 | 3.750 | 4.050 | 241,736 | +0.20(+5.19%) |
Aug 31, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 152,130 | -0.10(-2.53%) |
Aug 30, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 89,228 | -0.10(-2.47%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 267,817 | +0.00(+0.00%) |
Aug 28, 2017 | 4.100 | 4.100 | 3.975 | 4.050 | 47,672 | +0.00(+0.00%) |
Aug 25, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 61,088 | -0.05(-1.22%) |
Aug 24, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 25,976 | +0.00(+0.00%) |
Aug 23, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 188,946 | +0.10(+2.50%) |
Aug 22, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 108,781 | -0.05(-1.23%) |
Aug 21, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 61,559 | +0.00(+0.00%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.000 | 4.050 | 133,299 | -0.10(-2.41%) |
Aug 17, 2017 | 4.050 | 4.200 | 3.988 | 4.150 | 116,946 | +0.15(+3.75%) |
Aug 16, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 169,469 | +0.10(+2.56%) |
Aug 15, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 263,324 | -0.10(-2.50%) |
Aug 14, 2017 | 4.450 | 4.450 | 3.950 | 4.000 | 181,164 | -0.35(-8.05%) |
Aug 11, 2017 | 4.250 | 4.450 | 4.250 | 4.350 | 99,007 | +0.00(+0.00%) |
Aug 10, 2017 | 4.950 | 4.950 | 4.300 | 4.350 | 166,261 | -0.60(-12.12%) |
Aug 09, 2017 | 4.950 | 5.150 | 4.800 | 4.950 | 224,258 | +0.00(+0.00%) |
Aug 08, 2017 | 4.600 | 5.750 | 4.550 | 4.950 | 826,127 | +0.35(+7.61%) |
Aug 07, 2017 | 4.300 | 4.650 | 4.250 | 4.600 | 128,880 | +0.25(+5.75%) |
Aug 04, 2017 | 4.550 | 4.550 | 4.225 | 4.350 | 258,027 | -0.25(-5.43%) |
Aug 03, 2017 | 5.000 | 5.075 | 4.500 | 4.600 | 108,826 | -0.45(-8.91%) |
Aug 02, 2017 | 5.300 | 5.300 | 5.000 | 5.050 | 169,194 | -0.20(-3.81%) |