Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 734,900 | +0.05(+1.67%) |
Nov 29, 2017 | 3.100 | 3.200 | 2.950 | 3.000 | 241,457 | -0.05(-1.64%) |
Nov 28, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 601,305 | +0.00(+0.00%) |
Nov 27, 2017 | 3.000 | 3.200 | 2.988 | 3.050 | 396,313 | +0.00(+0.00%) |
Nov 24, 2017 | 3.025 | 3.050 | 2.975 | 3.050 | 65,743 | +0.02(+0.83%) |
Nov 22, 2017 | 3.050 | 3.050 | 3.000 | 3.025 | 98,197 | +0.02(+0.83%) |
Nov 21, 2017 | 3.000 | 3.100 | 2.910 | 3.000 | 226,795 | +0.05(+1.69%) |
Nov 20, 2017 | 3.200 | 3.250 | 2.900 | 2.950 | 306,466 | -0.20(-6.35%) |
Nov 17, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 618,298 | +0.00(+0.00%) |
Nov 16, 2017 | 3.050 | 3.175 | 2.950 | 3.150 | 165,117 | +0.15(+5.00%) |
Nov 15, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 149,888 | -0.10(-3.23%) |
Nov 14, 2017 | 3.000 | 3.150 | 2.900 | 3.100 | 251,210 | +0.10(+3.33%) |
Nov 13, 2017 | 2.950 | 3.050 | 2.925 | 3.000 | 234,485 | +0.15(+5.26%) |
Nov 10, 2017 | 2.900 | 3.000 | 2.850 | 2.850 | 348,683 | -0.10(-3.39%) |
Nov 09, 2017 | 2.900 | 3.100 | 2.900 | 2.950 | 163,180 | -0.05(-1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 2.900 | 3.000 | 182,919 | -0.15(-4.76%) |
Nov 07, 2017 | 3.175 | 3.200 | 3.000 | 3.150 | 192,769 | -0.05(-1.56%) |
Nov 06, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 135,786 | -0.05(-1.54%) |
Nov 03, 2017 | 3.200 | 3.550 | 3.200 | 3.250 | 558,052 | +0.00(+0.00%) |
Nov 02, 2017 | 3.195 | 3.250 | 3.060 | 3.250 | 115,354 | +0.10(+3.17%) |
Nov 01, 2017 | 3.250 | 3.275 | 3.075 | 3.150 | 171,028 | -0.10(-3.08%) |
Oct 31, 2017 | 3.250 | 3.300 | 3.100 | 3.250 | 171,424 | +0.00(+0.00%) |
Oct 30, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 287,258 | +0.05(+1.56%) |
Oct 27, 2017 | 3.150 | 3.225 | 3.000 | 3.200 | 182,144 | +0.05(+1.59%) |
Oct 26, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 105,667 | +0.00(+0.00%) |
Oct 25, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 147,788 | -0.05(-1.56%) |
Oct 24, 2017 | 3.350 | 3.400 | 3.150 | 3.200 | 350,249 | -0.15(-4.48%) |
Oct 23, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 106,823 | -0.12(-3.60%) |
Oct 20, 2017 | 3.400 | 3.525 | 3.250 | 3.475 | 225,319 | +0.08(+2.21%) |
Oct 19, 2017 | 3.350 | 3.450 | 3.290 | 3.400 | 115,074 | -0.05(-1.45%) |
Oct 18, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 121,766 | -0.15(-4.17%) |
Oct 17, 2017 | 3.750 | 3.750 | 3.350 | 3.600 | 366,191 | -0.10(-2.70%) |
Oct 16, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 570,972 | -0.10(-2.63%) |
Oct 13, 2017 | 4.100 | 4.200 | 3.550 | 3.800 | 795,087 | -0.15(-3.80%) |
Oct 12, 2017 | 3.750 | 4.050 | 3.625 | 3.950 | 1,749,516 | +0.35(+9.72%) |
Oct 11, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 197,824 | -0.05(-1.37%) |
Oct 10, 2017 | 3.700 | 3.550 | 3.650 | 375,088 | +0.10(+2.82%) | |
Oct 09, 2017 | 3.600 | 3.640 | 3.500 | 3.550 | 69,315 | +0.00(+0.00%) |
Oct 06, 2017 | 3.650 | 3.650 | 3.455 | 3.550 | 173,073 | -0.10(-2.74%) |
Oct 05, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 245,920 | -0.10(-2.67%) |
Oct 04, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 97,830 | -0.05(-1.32%) |
Oct 03, 2017 | 4.000 | 4.000 | 3.700 | 3.800 | 316,217 | -0.10(-2.56%) |
Oct 02, 2017 | 3.600 | 3.950 | 3.550 | 3.900 | 185,345 | +0.25(+6.85%) |
Sep 29, 2017 | 3.400 | 3.850 | 3.350 | 3.650 | 276,718 | +0.20(+5.80%) |
Sep 28, 2017 | 3.500 | 3.600 | 3.425 | 3.450 | 121,670 | +0.00(+0.00%) |
Sep 27, 2017 | 3.350 | 3.550 | 3.250 | 3.450 | 210,367 | +0.10(+2.99%) |
Sep 26, 2017 | 3.350 | 3.350 | 3.110 | 3.350 | 201,413 | +0.05(+1.52%) |
Sep 25, 2017 | 3.500 | 3.550 | 3.225 | 3.300 | 269,598 | -0.10(-2.94%) |
Sep 22, 2017 | 3.500 | 3.595 | 3.300 | 3.400 | 145,572 | -0.15(-4.23%) |
Sep 21, 2017 | 3.450 | 3.550 | 3.250 | 3.550 | 224,767 | +0.10(+2.90%) |
Sep 20, 2017 | 3.450 | 3.600 | 3.411 | 3.450 | 99,682 | -0.05(-1.43%) |
Sep 19, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 112,974 | +0.05(+1.45%) |
Sep 18, 2017 | 3.500 | 3.625 | 3.350 | 3.450 | 487,704 | -0.05(-1.43%) |
Sep 15, 2017 | 3.500 | 3.700 | 3.375 | 3.500 | 877,255 | +0.05(+1.45%) |
Sep 14, 2017 | 3.200 | 3.575 | 3.112 | 3.450 | 471,209 | +0.30(+9.52%) |
Sep 13, 2017 | 3.050 | 3.250 | 2.950 | 3.150 | 516,940 | +0.15(+5.00%) |
Sep 12, 2017 | 3.000 | 3.050 | 2.875 | 3.000 | 194,719 | +0.00(+0.00%) |
Sep 11, 2017 | 2.850 | 3.100 | 2.850 | 3.000 | 453,476 | +0.20(+7.14%) |
Sep 08, 2017 | 2.700 | 2.990 | 2.700 | 2.800 | 354,899 | +0.10(+3.70%) |
Sep 07, 2017 | 2.700 | 2.950 | 2.650 | 2.700 | 428,482 | -0.02(-0.92%) |
Sep 06, 2017 | 2.550 | 2.750 | 2.550 | 2.725 | 261,912 | +0.18(+6.86%) |
Sep 05, 2017 | 2.800 | 2.800 | 2.500 | 2.550 | 335,885 | -0.25(-8.93%) |