Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.730 | 3.990 | 3.730 | 3.990 | 20,274 | +0.24(+6.40%) |
Oct 30, 2017 | 4.700 | 3.700 | 3.750 | 134,107 | +0.15(+4.17%) | |
Oct 27, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,468 | +0.00(+0.00%) |
Oct 26, 2017 | 3.620 | 3.680 | 3.600 | 3.600 | 5,798 | -0.06(-1.64%) |
Oct 25, 2017 | 3.586 | 3.660 | 3.586 | 3.660 | 6,554 | +0.03(+0.79%) |
Oct 24, 2017 | 3.550 | 3.640 | 3.550 | 3.631 | 3,148 | +0.03(+0.87%) |
Oct 23, 2017 | 3.580 | 3.710 | 3.580 | 3.600 | 6,949 | +0.00(+0.00%) |
Oct 20, 2017 | 3.500 | 3.670 | 3.500 | 3.600 | 13,657 | +0.10(+2.86%) |
Oct 19, 2017 | 3.580 | 3.660 | 3.500 | 3.500 | 5,133 | -0.11(-3.05%) |
Oct 18, 2017 | 3.600 | 3.680 | 3.589 | 3.610 | 3,484 | +0.05(+1.40%) |
Oct 17, 2017 | 3.680 | 3.710 | 3.560 | 3.560 | 11,978 | -0.02(-0.56%) |
Oct 16, 2017 | 3.690 | 3.700 | 3.571 | 3.580 | 8,002 | -0.10(-2.72%) |
Oct 13, 2017 | 3.620 | 3.716 | 3.620 | 3.680 | 3,709 | +0.08(+2.22%) |
Oct 12, 2017 | 3.836 | 3.836 | 3.600 | 3.600 | 5,822 | -0.15(-4.00%) |
Oct 11, 2017 | 3.650 | 3.800 | 3.556 | 3.750 | 13,740 | +0.10(+2.74%) |
Oct 10, 2017 | 3.550 | 3.710 | 3.550 | 3.650 | 9,057 | +0.15(+4.28%) |
Oct 09, 2017 | 3.660 | 3.700 | 3.500 | 3.500 | 4,339 | -0.20(-5.41%) |
Oct 06, 2017 | 3.590 | 3.721 | 3.590 | 3.700 | 3,587 | +0.10(+2.78%) |
Oct 05, 2017 | 3.600 | 3.676 | 3.600 | 3.600 | 12,784 | +0.03(+0.84%) |
Oct 04, 2017 | 3.790 | 3.950 | 3.550 | 3.570 | 34,579 | -0.19(-5.05%) |
Oct 03, 2017 | 3.900 | 3.920 | 3.760 | 3.760 | 8,458 | -0.11(-2.84%) |
Oct 02, 2017 | 3.760 | 3.870 | 3.760 | 3.870 | 8,090 | +0.14(+3.75%) |
Sep 29, 2017 | 3.950 | 3.950 | 3.730 | 3.730 | 3,449 | -0.07(-1.84%) |
Sep 28, 2017 | 3.970 | 3.980 | 3.800 | 3.800 | 5,922 | -0.20(-5.00%) |
Sep 27, 2017 | 3.893 | 4.000 | 3.780 | 4.000 | 11,489 | +0.15(+3.90%) |
Sep 26, 2017 | 3.800 | 3.870 | 3.800 | 3.850 | 5,086 | +0.04(+1.05%) |
Sep 25, 2017 | 3.820 | 3.953 | 3.810 | 3.810 | 2,595 | -0.03(-0.78%) |
Sep 22, 2017 | 3.750 | 3.860 | 3.720 | 3.840 | 3,350 | +0.10(+2.67%) |
Sep 21, 2017 | 3.860 | 3.956 | 3.720 | 3.740 | 10,231 | -0.15(-3.86%) |
Sep 20, 2017 | 3.850 | 3.890 | 3.730 | 3.890 | 14,592 | +0.01(+0.13%) |
Sep 19, 2017 | 4.000 | 4.010 | 3.830 | 3.885 | 7,642 | -0.11(-2.63%) |
Sep 18, 2017 | 4.070 | 4.090 | 3.990 | 3.990 | 12,732 | -0.13(-3.16%) |
Sep 15, 2017 | 3.960 | 4.120 | 3.900 | 4.120 | 14,331 | +0.19(+4.83%) |
Sep 14, 2017 | 4.150 | 4.150 | 3.860 | 3.930 | 12,725 | -0.21(-5.07%) |
Sep 13, 2017 | 4.200 | 4.200 | 4.000 | 4.140 | 20,511 | -0.05(-1.19%) |
Sep 12, 2017 | 4.050 | 4.340 | 3.770 | 4.190 | 54,204 | +0.29(+7.44%) |
Sep 11, 2017 | 3.846 | 3.920 | 3.796 | 3.900 | 4,567 | +0.12(+3.17%) |
Sep 08, 2017 | 3.830 | 3.949 | 3.740 | 3.780 | 9,090 | -0.03(-0.79%) |
Sep 07, 2017 | 3.790 | 3.850 | 3.700 | 3.810 | 4,403 | +0.05(+1.33%) |
Sep 06, 2017 | 3.910 | 3.910 | 3.730 | 3.760 | 17,032 | +0.01(+0.27%) |
Sep 05, 2017 | 3.990 | 4.070 | 3.680 | 3.750 | 10,389 | -0.21(-5.30%) |
Sep 01, 2017 | 3.810 | 4.040 | 3.810 | 3.960 | 6,369 | +0.18(+4.76%) |
Aug 31, 2017 | 3.660 | 3.840 | 3.660 | 3.780 | 20,032 | +0.12(+3.28%) |
Aug 30, 2017 | 3.620 | 3.764 | 3.550 | 3.660 | 15,075 | +0.04(+1.10%) |
Aug 29, 2017 | 3.630 | 3.679 | 3.600 | 3.620 | 7,271 | +0.00(+0.00%) |
Aug 28, 2017 | 3.661 | 3.880 | 3.611 | 3.620 | 9,647 | -0.08(-2.16%) |
Aug 25, 2017 | 3.690 | 3.900 | 3.690 | 3.700 | 6,082 | -0.02(-0.54%) |
Aug 24, 2017 | 3.600 | 3.750 | 3.420 | 3.720 | 18,727 | +0.10(+2.76%) |
Aug 23, 2017 | 3.530 | 3.700 | 3.300 | 3.620 | 38,904 | +0.06(+1.69%) |
Aug 22, 2017 | 3.890 | 3.890 | 3.540 | 3.560 | 28,557 | -0.29(-7.53%) |
Aug 21, 2017 | 3.970 | 4.020 | 3.850 | 3.850 | 26,923 | -0.15(-3.75%) |
Aug 18, 2017 | 3.990 | 4.100 | 3.950 | 4.000 | 21,626 | -0.01(-0.25%) |
Aug 17, 2017 | 4.070 | 4.070 | 4.010 | 4.010 | 13,346 | -0.12(-2.91%) |
Aug 16, 2017 | 4.190 | 4.190 | 4.070 | 4.130 | 9,931 | -0.07(-1.67%) |
Aug 15, 2017 | 4.240 | 4.240 | 4.100 | 4.200 | 9,191 | +0.00(+0.00%) |
Aug 14, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 10,897 | +0.15(+3.70%) |
Aug 11, 2017 | 4.090 | 4.140 | 4.050 | 4.050 | 5,260 | -0.03(-0.74%) |
Aug 10, 2017 | 4.080 | 4.140 | 4.000 | 4.080 | 49,055 | +0.00(+0.00%) |
Aug 09, 2017 | 4.170 | 4.170 | 4.080 | 4.080 | 17,237 | -0.12(-2.86%) |
Aug 08, 2017 | 4.269 | 4.270 | 4.080 | 4.200 | 15,913 | +0.05(+1.20%) |
Aug 07, 2017 | 4.210 | 4.220 | 4.080 | 4.150 | 10,012 | -0.03(-0.72%) |
Aug 04, 2017 | 4.140 | 4.210 | 4.080 | 4.180 | 9,197 | +0.08(+1.95%) |
Aug 03, 2017 | 4.090 | 4.175 | 4.080 | 4.100 | 13,431 | -0.02(-0.49%) |
Aug 02, 2017 | 4.140 | 4.190 | 4.080 | 4.120 | 11,440 | -0.06(-1.44%) |