Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 9,372 | -0.05(-1.25%) |
Oct 30, 2017 | 3.550 | 3.600 | 3.550 | 3.595 | 2,928 | -0.15(-4.13%) |
Oct 27, 2017 | 3.605 | 3.750 | 3.600 | 3.750 | 5,555 | +0.00(+0.00%) |
Oct 26, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 5,191 | +0.15(+4.17%) |
Oct 25, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 9,923 | -0.12(-3.12%) |
Oct 24, 2017 | 3.650 | 3.750 | 3.650 | 3.716 | 1,556 | +0.07(+1.81%) |
Oct 23, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 6,887 | +0.00(+0.00%) |
Oct 20, 2017 | 3.695 | 3.700 | 3.600 | 3.650 | 6,386 | +0.05(+1.39%) |
Oct 19, 2017 | 3.625 | 3.700 | 3.600 | 3.600 | 1,026 | -0.08(-2.07%) |
Oct 18, 2017 | 3.650 | 3.700 | 3.650 | 3.676 | 2,605 | -0.07(-1.97%) |
Oct 17, 2017 | 3.745 | 3.750 | 3.700 | 3.750 | 2,514 | +0.00(+0.13%) |
Oct 16, 2017 | 3.900 | 3.900 | 3.650 | 3.745 | 7,830 | -0.00(-0.13%) |
Oct 13, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 417 | +0.05(+1.35%) |
Oct 12, 2017 | 3.725 | 3.850 | 3.700 | 3.700 | 2,949 | +0.00(+0.00%) |
Oct 11, 2017 | 3.750 | 3.800 | 3.700 | 3.700 | 1,717 | +0.05(+1.37%) |
Oct 10, 2017 | 3.832 | 3.832 | 3.650 | 3.650 | 3,089 | -0.05(-1.35%) |
Oct 09, 2017 | 3.693 | 3.700 | 3.650 | 3.700 | 1,248 | +0.00(+0.00%) |
Oct 06, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 17,911 | -0.02(-0.55%) |
Oct 05, 2017 | 3.750 | 3.750 | 3.700 | 3.720 | 3,849 | -0.03(-0.79%) |
Oct 04, 2017 | 4.000 | 4.050 | 3.750 | 3.750 | 14,168 | +0.00(+0.00%) |
Oct 03, 2017 | 3.750 | 4.000 | 3.750 | 3.750 | 12,041 | -0.05(-1.32%) |
Oct 02, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 4,781 | +0.20(+5.56%) |
Sep 29, 2017 | 3.600 | 3.750 | 3.600 | 3.600 | 3,942 | -0.05(-1.37%) |
Sep 28, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 3,241 | -0.05(-1.35%) |
Sep 27, 2017 | 3.750 | 3.908 | 3.650 | 3.700 | 24,549 | +0.00(+0.00%) |
Sep 26, 2017 | 3.750 | 3.750 | 3.675 | 3.700 | 1,277 | +0.05(+1.37%) |
Sep 25, 2017 | 3.650 | 3.850 | 3.550 | 3.650 | 9,556 | -0.15(-3.95%) |
Sep 22, 2017 | 3.620 | 3.800 | 3.620 | 3.800 | 1,416 | +0.10(+2.70%) |
Sep 21, 2017 | 3.800 | 3.800 | 3.650 | 3.700 | 2,131 | -0.10(-2.63%) |
Sep 20, 2017 | 3.850 | 3.850 | 3.600 | 3.800 | 4,210 | +0.00(+0.00%) |
Sep 19, 2017 | 3.720 | 3.800 | 3.600 | 3.800 | 3,071 | +0.25(+7.04%) |
Sep 18, 2017 | 3.600 | 3.900 | 3.450 | 3.550 | 2,612 | -0.10(-2.74%) |
Sep 15, 2017 | 3.750 | 4.050 | 3.650 | 3.650 | 5,957 | -0.20(-5.19%) |
Sep 14, 2017 | 3.550 | 4.100 | 3.550 | 3.850 | 19,028 | +0.05(+1.32%) |
Sep 13, 2017 | 4.025 | 4.200 | 3.800 | 3.800 | 9,765 | -0.25(-6.17%) |
Sep 12, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 1,236 | +0.05(+1.25%) |
Sep 11, 2017 | 4.050 | 4.150 | 3.950 | 4.000 | 5,478 | -0.15(-3.61%) |
Sep 08, 2017 | 4.300 | 4.400 | 4.000 | 4.150 | 16,545 | -0.05(-1.19%) |
Sep 07, 2017 | 3.650 | 4.200 | 3.650 | 4.200 | 17,311 | -0.15(-3.45%) |
Sep 06, 2017 | 4.300 | 4.600 | 4.181 | 4.350 | 11,167 | +0.15(+3.57%) |
Sep 05, 2017 | 4.250 | 4.250 | 4.125 | 4.200 | 39,594 | -0.05(-1.18%) |
Sep 01, 2017 | 4.100 | 4.200 | 4.039 | 4.250 | 39,526 | +0.35(+8.97%) |
Aug 31, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 10,886 | -0.30(-7.14%) |
Aug 30, 2017 | 4.094 | 4.200 | 4.045 | 4.200 | 4,603 | +0.15(+3.70%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.938 | 4.050 | 20,419 | +0.15(+3.85%) |
Aug 28, 2017 | 3.950 | 4.100 | 3.825 | 3.900 | 9,604 | +0.05(+1.30%) |
Aug 25, 2017 | 3.750 | 4.050 | 3.750 | 3.850 | 25,759 | +0.10(+2.67%) |
Aug 24, 2017 | 3.450 | 3.750 | 3.450 | 3.750 | 21,768 | +0.25(+7.14%) |
Aug 23, 2017 | 3.455 | 3.550 | 3.400 | 3.500 | 48,190 | +0.05(+1.45%) |
Aug 22, 2017 | 3.450 | 3.600 | 3.450 | 3.450 | 5,435 | +0.00(+0.00%) |
Aug 21, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.15(-4.17%) |
Aug 18, 2017 | 3.450 | 3.600 | 3.450 | 3.600 | 2,106 | +0.15(+4.35%) |
Aug 17, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 10,030 | +0.00(+0.00%) |
Aug 16, 2017 | 3.497 | 3.497 | 3.450 | 3.450 | 965 | +0.00(+0.00%) |
Aug 15, 2017 | 3.450 | 3.600 | 3.450 | 3.450 | 1,750 | -0.15(-4.17%) |
Aug 14, 2017 | 3.400 | 3.600 | 3.400 | 3.600 | 2,642 | +0.15(+4.35%) |
Aug 11, 2017 | 3.450 | 3.500 | 3.445 | 3.450 | 3,689 | +0.05(+1.47%) |
Aug 10, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 23,654 | +0.00(+0.00%) |
Aug 09, 2017 | 3.400 | 3.500 | 3.400 | 3.400 | 11,487 | +0.00(+0.00%) |
Aug 08, 2017 | 3.400 | 3.600 | 3.400 | 3.400 | 6,192 | -0.10(-2.86%) |
Aug 07, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 32,913 | +0.10(+2.94%) |
Aug 04, 2017 | 3.550 | 3.650 | 3.400 | 3.400 | 32,497 | -0.05(-1.45%) |
Aug 03, 2017 | 3.550 | 3.600 | 3.450 | 3.450 | 6,736 | -0.10(-2.82%) |
Aug 02, 2017 | 3.650 | 3.750 | 3.450 | 3.550 | 31,613 | +0.00(+0.00%) |