Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.000 | 4.450 | 3.950 | 4.200 | 208,160 | +0.20(+5.00%) |
Oct 30, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 24,127 | -0.05(-1.23%) |
Oct 27, 2017 | 3.850 | 4.150 | 3.850 | 4.050 | 119,136 | +0.15(+3.85%) |
Oct 26, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 12,968 | +0.05(+1.30%) |
Oct 25, 2017 | 3.950 | 3.950 | 3.850 | 3.850 | 50,493 | -0.05(-1.28%) |
Oct 24, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 11,069 | +0.00(+0.00%) |
Oct 23, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 33,425 | -0.05(-1.27%) |
Oct 20, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 35,874 | +0.00(+0.00%) |
Oct 19, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 42,909 | +0.05(+1.28%) |
Oct 18, 2017 | 3.950 | 4.000 | 3.900 | 3.900 | 42,240 | -0.05(-1.27%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.950 | 3.950 | 39,703 | -0.05(-1.25%) |
Oct 16, 2017 | 4.100 | 4.300 | 4.000 | 4.000 | 63,011 | -0.10(-2.44%) |
Oct 13, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 49,274 | +0.00(+0.00%) |
Oct 12, 2017 | 4.150 | 4.350 | 4.100 | 4.100 | 42,801 | -0.05(-1.20%) |
Oct 11, 2017 | 4.300 | 4.350 | 4.150 | 4.150 | 38,081 | -0.10(-2.35%) |
Oct 10, 2017 | 4.400 | 4.600 | 4.150 | 4.250 | 140,476 | -0.05(-1.16%) |
Oct 09, 2017 | 4.100 | 4.400 | 3.850 | 4.300 | 231,199 | +0.30(+7.50%) |
Oct 06, 2017 | 4.150 | 4.200 | 3.900 | 4.000 | 28,104 | -0.10(-2.44%) |
Oct 05, 2017 | 4.100 | 4.300 | 4.005 | 4.100 | 102,508 | +0.05(+1.23%) |
Oct 04, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 25,620 | +0.00(+0.00%) |
Oct 03, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 45,652 | -0.05(-1.22%) |
Oct 02, 2017 | 3.950 | 4.100 | 3.950 | 4.100 | 67,027 | +0.25(+6.49%) |
Sep 29, 2017 | 4.000 | 4.150 | 3.850 | 3.850 | 85,995 | -0.10(-2.53%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 22,399 | +0.00(+0.00%) |
Sep 27, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 56,861 | -0.10(-2.47%) |
Sep 26, 2017 | 4.000 | 4.050 | 3.990 | 4.050 | 23,131 | +0.10(+2.53%) |
Sep 25, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 94,374 | -0.05(-1.25%) |
Sep 22, 2017 | 4.000 | 4.050 | 3.700 | 4.000 | 118,376 | +0.20(+5.26%) |
Sep 21, 2017 | 3.600 | 3.950 | 3.600 | 3.800 | 159,208 | +0.15(+4.11%) |
Sep 20, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 43,995 | +0.15(+4.29%) |
Sep 19, 2017 | 3.500 | 3.690 | 3.500 | 3.500 | 33,393 | -0.05(-1.41%) |
Sep 18, 2017 | 3.750 | 3.804 | 3.500 | 3.550 | 191,209 | -0.15(-4.05%) |
Sep 15, 2017 | 3.800 | 3.850 | 3.700 | 3.700 | 48,648 | -0.10(-2.63%) |
Sep 14, 2017 | 3.950 | 3.950 | 3.800 | 3.800 | 39,367 | -0.10(-2.56%) |
Sep 13, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 23,670 | +0.00(+0.00%) |
Sep 12, 2017 | 3.900 | 3.900 | 3.825 | 3.900 | 27,312 | +0.00(+0.00%) |
Sep 11, 2017 | 3.750 | 3.900 | 3.750 | 3.900 | 22,950 | +0.15(+4.00%) |
Sep 08, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 41,213 | +0.00(+0.00%) |
Sep 07, 2017 | 3.850 | 3.900 | 3.750 | 3.750 | 39,425 | -0.05(-1.32%) |
Sep 06, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 40,503 | +0.10(+2.70%) |
Sep 05, 2017 | 3.800 | 3.850 | 3.700 | 3.700 | 51,986 | -0.10(-2.63%) |
Sep 01, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 31,779 | +0.00(+0.00%) |
Aug 31, 2017 | 3.850 | 3.900 | 3.800 | 3.800 | 30,636 | -0.05(-1.30%) |
Aug 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 45,295 | -0.05(-1.28%) |
Aug 29, 2017 | 3.700 | 3.950 | 3.700 | 3.900 | 51,146 | +0.15(+4.00%) |
Aug 28, 2017 | 3.800 | 3.950 | 3.750 | 3.750 | 52,452 | +0.00(+0.00%) |
Aug 25, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 29,301 | +0.00(+0.00%) |
Aug 24, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 57,966 | +0.10(+2.74%) |
Aug 23, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 55,200 | -0.05(-1.35%) |
Aug 22, 2017 | 3.800 | 3.806 | 3.700 | 3.700 | 46,708 | -0.05(-1.33%) |
Aug 21, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 45,037 | +0.00(+0.00%) |
Aug 18, 2017 | 3.900 | 3.918 | 3.650 | 3.750 | 62,769 | -0.15(-3.85%) |
Aug 17, 2017 | 3.900 | 4.000 | 3.900 | 3.900 | 69,685 | -0.05(-1.27%) |
Aug 16, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 111,518 | +0.05(+1.28%) |
Aug 15, 2017 | 4.300 | 4.300 | 3.900 | 3.900 | 67,686 | -0.40(-9.30%) |
Aug 14, 2017 | 4.250 | 4.300 | 4.075 | 4.300 | 51,498 | +0.20(+4.88%) |
Aug 11, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 39,002 | -0.10(-2.38%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.100 | 4.200 | 44,244 | +0.00(+0.00%) |
Aug 09, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 95,137 | +0.00(+0.00%) |
Aug 08, 2017 | 4.200 | 4.200 | 4.075 | 4.200 | 32,156 | +0.00(+0.00%) |
Aug 07, 2017 | 4.150 | 4.200 | 4.050 | 4.200 | 49,667 | +0.05(+1.20%) |
Aug 04, 2017 | 4.100 | 4.100 | 4.050 | 4.150 | 31,838 | -0.05(-1.19%) |
Aug 03, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 44,290 | +0.20(+5.00%) |
Aug 02, 2017 | 4.100 | 4.190 | 3.950 | 4.000 | 104,875 | -0.10(-2.44%) |