Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 97,935 | +0.05(+1.43%) |
Nov 29, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 55,070 | -0.05(-1.41%) |
Nov 28, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 17,461 | -0.05(-1.39%) |
Nov 27, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 29,259 | +0.10(+2.86%) |
Nov 24, 2017 | 3.500 | 3.500 | 3.400 | 3.500 | 66,814 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 40,815 | -0.02(-0.71%) |
Nov 21, 2017 | 3.450 | 3.650 | 3.450 | 3.525 | 168,359 | +0.07(+2.17%) |
Nov 20, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 31,816 | +0.03(+0.73%) |
Nov 17, 2017 | 3.400 | 3.450 | 3.293 | 3.425 | 79,552 | +0.00(+0.00%) |
Nov 16, 2017 | 3.350 | 3.450 | 3.300 | 3.425 | 76,640 | +0.02(+0.74%) |
Nov 15, 2017 | 3.400 | 3.450 | 3.267 | 3.400 | 19,889 | +0.00(+0.00%) |
Nov 14, 2017 | 3.450 | 3.450 | 3.264 | 3.400 | 113,293 | -0.05(-1.45%) |
Nov 13, 2017 | 3.350 | 3.450 | 3.250 | 3.450 | 68,129 | +0.15(+4.55%) |
Nov 10, 2017 | 3.300 | 3.360 | 3.206 | 3.300 | 60,659 | -0.03(-0.75%) |
Nov 09, 2017 | 3.400 | 3.450 | 3.100 | 3.325 | 349,448 | +0.18(+5.56%) |
Nov 08, 2017 | 3.000 | 3.200 | 2.950 | 3.150 | 65,774 | +0.20(+6.78%) |
Nov 07, 2017 | 3.050 | 3.150 | 2.950 | 2.950 | 178,433 | -0.10(-3.28%) |
Nov 06, 2017 | 3.300 | 3.300 | 3.050 | 3.050 | 70,346 | -0.20(-6.15%) |
Nov 03, 2017 | 3.300 | 3.400 | 3.150 | 3.250 | 105,686 | -0.05(-1.52%) |
Nov 02, 2017 | 3.450 | 3.450 | 3.200 | 3.300 | 142,737 | -0.10(-2.94%) |
Nov 01, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 143,104 | +0.10(+3.03%) |
Oct 31, 2017 | 3.200 | 3.400 | 3.150 | 3.300 | 265,867 | +0.15(+4.76%) |
Oct 30, 2017 | 3.050 | 3.250 | 2.950 | 3.150 | 165,800 | +0.10(+3.28%) |
Oct 27, 2017 | 2.850 | 3.050 | 2.800 | 3.050 | 210,447 | +0.20(+7.02%) |
Oct 26, 2017 | 2.850 | 2.900 | 2.755 | 2.850 | 59,627 | +0.00(+0.00%) |
Oct 25, 2017 | 3.000 | 3.050 | 2.800 | 2.850 | 119,696 | -0.10(-3.39%) |
Oct 24, 2017 | 3.000 | 3.000 | 2.800 | 2.950 | 65,982 | +0.00(+0.00%) |
Oct 23, 2017 | 3.000 | 3.100 | 2.750 | 2.950 | 172,943 | -0.05(-1.67%) |
Oct 20, 2017 | 3.150 | 3.250 | 2.950 | 3.000 | 142,217 | -0.15(-4.76%) |
Oct 19, 2017 | 2.950 | 3.200 | 2.850 | 3.150 | 118,059 | +0.15(+5.00%) |
Oct 18, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 101,920 | -0.05(-1.64%) |
Oct 17, 2017 | 3.050 | 3.100 | 2.550 | 3.050 | 229,627 | +0.00(+0.00%) |
Oct 16, 2017 | 3.300 | 3.300 | 2.950 | 3.050 | 387,617 | -0.35(-10.29%) |
Oct 13, 2017 | 3.450 | 3.450 | 3.250 | 3.400 | 133,248 | +0.00(+0.00%) |
Oct 12, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 172,842 | -0.05(-1.45%) |
Oct 11, 2017 | 3.450 | 3.692 | 3.307 | 3.450 | 230,413 | +0.00(+0.00%) |
Oct 10, 2017 | 3.450 | 3.600 | 3.100 | 3.450 | 319,276 | +0.00(+0.00%) |
Oct 09, 2017 | 3.700 | 3.842 | 3.350 | 3.450 | 668,679 | -0.05(-1.43%) |
Oct 06, 2017 | 3.300 | 3.680 | 3.300 | 3.500 | 709,715 | +0.25(+7.69%) |
Oct 05, 2017 | 3.200 | 3.350 | 3.150 | 3.250 | 224,335 | +0.05(+1.56%) |
Oct 04, 2017 | 3.100 | 3.400 | 3.100 | 3.200 | 340,452 | +0.15(+4.92%) |
Oct 03, 2017 | 2.850 | 3.250 | 2.850 | 3.050 | 420,948 | +0.25(+8.93%) |
Oct 02, 2017 | 3.000 | 3.250 | 2.800 | 2.800 | 233,106 | +0.10(+3.70%) |
Sep 29, 2017 | 2.600 | 2.900 | 2.600 | 2.700 | 201,241 | +0.10(+3.85%) |
Sep 28, 2017 | 2.600 | 2.800 | 2.600 | 2.600 | 100,115 | -0.05(-1.89%) |
Sep 27, 2017 | 2.500 | 2.700 | 2.500 | 2.650 | 161,618 | +0.20(+8.16%) |
Sep 26, 2017 | 2.450 | 2.500 | 2.450 | 2.450 | 156,559 | +0.00(+0.00%) |
Sep 25, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 40,072 | -0.05(-2.00%) |
Sep 22, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 196,156 | +0.05(+2.04%) |
Sep 21, 2017 | 2.500 | 2.550 | 2.450 | 2.450 | 12,556 | -0.05(-2.00%) |
Sep 20, 2017 | 2.550 | 2.550 | 2.493 | 2.500 | 30,338 | +0.00(+0.00%) |
Sep 19, 2017 | 2.600 | 2.600 | 2.500 | 2.500 | 61,546 | -0.05(-1.96%) |
Sep 18, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 54,307 | +0.05(+2.00%) |
Sep 15, 2017 | 2.550 | 2.600 | 2.450 | 2.500 | 111,794 | -0.05(-1.96%) |
Sep 14, 2017 | 2.300 | 2.650 | 2.300 | 2.550 | 182,089 | +0.15(+6.25%) |
Sep 13, 2017 | 2.100 | 2.700 | 2.100 | 2.400 | 2,205,041 | +0.30(+14.29%) |
Sep 12, 2017 | 2.100 | 2.150 | 2.000 | 2.100 | 352,387 | +0.00(+0.00%) |
Sep 11, 2017 | 2.100 | 2.150 | 2.057 | 2.100 | 413,294 | +0.00(+0.00%) |
Sep 08, 2017 | 2.250 | 2.250 | 2.050 | 2.100 | 802,704 | -0.15(-6.67%) |
Sep 07, 2017 | 2.050 | 2.457 | 2.050 | 2.250 | 240,337 | +0.50(+28.57%) |
Sep 06, 2017 | 1.850 | 1.850 | 1.700 | 1.750 | 167,252 | -0.10(-5.41%) |
Sep 05, 2017 | 1.750 | 1.850 | 1.738 | 1.850 | 10,440 | +0.10(+5.71%) |