Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.922 | 3.926 | 3.908 | 3.908 | 486,129 | -0.00(-0.12%) |
Oct 30, 2017 | 3.917 | 3.931 | 3.912 | 3.912 | 516,970 | -0.01(-0.24%) |
Oct 27, 2017 | 3.917 | 3.940 | 3.915 | 3.922 | 360,487 | +0.01(+0.36%) |
Oct 26, 2017 | 3.922 | 3.936 | 3.903 | 3.908 | 976,839 | -0.03(-0.71%) |
Oct 25, 2017 | 3.968 | 3.968 | 3.926 | 3.936 | 617,232 | -0.04(-1.06%) |
Oct 24, 2017 | 3.959 | 3.978 | 3.950 | 3.978 | 787,651 | +0.02(+0.47%) |
Oct 23, 2017 | 3.936 | 3.968 | 3.931 | 3.959 | 684,262 | +0.03(+0.71%) |
Oct 20, 2017 | 3.950 | 3.950 | 3.926 | 3.931 | 512,224 | -0.01(-0.36%) |
Oct 19, 2017 | 3.940 | 3.945 | 3.931 | 3.945 | 401,700 | +0.01(+0.36%) |
Oct 18, 2017 | 3.945 | 3.954 | 3.931 | 3.931 | 490,219 | -0.03(-0.71%) |
Oct 17, 2017 | 3.959 | 3.964 | 3.945 | 3.959 | 402,027 | +0.00(+0.00%) |
Oct 16, 2017 | 3.973 | 3.973 | 3.950 | 3.959 | 564,738 | -0.01(-0.24%) |
Oct 13, 2017 | 3.964 | 3.973 | 3.956 | 3.968 | 435,304 | +0.02(+0.47%) |
Oct 12, 2017 | 3.945 | 3.983 | 3.945 | 3.950 | 680,414 | +0.00(+0.09%) |
Oct 11, 2017 | 3.965 | 3.965 | 3.946 | 3.946 | 515,855 | -0.02(-0.47%) |
Oct 10, 2017 | 3.965 | 3.974 | 3.946 | 3.965 | 716,675 | +0.00(+0.00%) |
Oct 09, 2017 | 3.956 | 3.970 | 3.951 | 3.965 | 412,902 | +0.01(+0.24%) |
Oct 06, 2017 | 3.951 | 3.956 | 3.946 | 3.956 | 488,319 | +0.00(+0.00%) |
Oct 05, 2017 | 3.937 | 3.956 | 3.928 | 3.956 | 693,798 | +0.02(+0.47%) |
Oct 04, 2017 | 3.937 | 3.951 | 3.928 | 3.937 | 898,721 | -0.02(-0.47%) |
Oct 03, 2017 | 3.942 | 3.946 | 3.932 | 3.956 | 777,071 | +0.01(+0.35%) |
Oct 02, 2017 | 3.946 | 3.951 | 3.928 | 3.942 | 625,462 | -0.01(-0.24%) |
Sep 29, 2017 | 3.923 | 3.951 | 3.923 | 3.951 | 1,276,348 | +0.03(+0.83%) |
Sep 28, 2017 | 3.904 | 3.932 | 3.904 | 3.918 | 905,846 | +0.00(+0.12%) |
Sep 27, 2017 | 3.914 | 3.918 | 3.904 | 3.914 | 706,199 | +0.00(+0.00%) |
Sep 26, 2017 | 3.900 | 3.914 | 3.900 | 3.914 | 944,786 | +0.02(+0.48%) |
Sep 25, 2017 | 3.900 | 3.900 | 3.886 | 3.895 | 708,052 | +0.01(+0.24%) |
Sep 22, 2017 | 3.876 | 3.895 | 3.868 | 3.886 | 646,489 | +0.02(+0.48%) |
Sep 21, 2017 | 3.876 | 3.879 | 3.858 | 3.867 | 785,432 | -0.01(-0.24%) |
Sep 20, 2017 | 3.895 | 3.895 | 3.858 | 3.876 | 808,006 | -0.01(-0.36%) |
Sep 19, 2017 | 3.886 | 3.918 | 3.872 | 3.890 | 993,909 | +0.00(+0.12%) |
Sep 18, 2017 | 3.909 | 3.909 | 3.876 | 3.886 | 706,270 | -0.01(-0.36%) |
Sep 15, 2017 | 3.900 | 3.900 | 3.890 | 3.900 | 459,584 | +0.00(+0.12%) |
Sep 14, 2017 | 3.881 | 3.895 | 3.881 | 3.895 | 369,334 | +0.00(+0.09%) |
Sep 13, 2017 | 3.896 | 3.905 | 3.882 | 3.892 | 500,526 | -0.00(-0.12%) |
Sep 12, 2017 | 3.901 | 3.910 | 3.887 | 3.896 | 607,840 | -0.00(-0.12%) |
Sep 11, 2017 | 3.887 | 3.905 | 3.878 | 3.901 | 527,850 | +0.01(+0.36%) |
Sep 08, 2017 | 3.878 | 3.892 | 3.855 | 3.887 | 747,381 | -0.01(-0.24%) |
Sep 07, 2017 | 3.896 | 3.901 | 3.882 | 3.896 | 544,409 | +0.01(+0.24%) |
Sep 06, 2017 | 3.882 | 3.892 | 3.878 | 3.887 | 597,595 | +0.01(+0.36%) |
Sep 05, 2017 | 3.905 | 3.905 | 3.860 | 3.873 | 1,900,389 | -0.04(-1.06%) |
Sep 01, 2017 | 3.929 | 3.933 | 3.915 | 3.915 | 550,109 | +0.00(+0.00%) |
Aug 31, 2017 | 3.929 | 3.933 | 3.915 | 3.915 | 603,105 | +0.00(+0.00%) |
Aug 30, 2017 | 3.910 | 3.929 | 3.905 | 3.915 | 982,871 | +0.01(+0.24%) |
Aug 29, 2017 | 3.901 | 3.915 | 3.901 | 3.905 | 632,762 | -0.01(-0.24%) |
Aug 28, 2017 | 3.896 | 3.915 | 3.896 | 3.915 | 525,035 | +0.02(+0.48%) |
Aug 25, 2017 | 3.901 | 3.915 | 3.882 | 3.896 | 1,355,477 | +0.00(+0.12%) |
Aug 24, 2017 | 3.910 | 3.916 | 3.892 | 3.892 | 576,034 | -0.01(-0.24%) |
Aug 23, 2017 | 3.892 | 3.919 | 3.887 | 3.901 | 636,926 | +0.00(+0.12%) |
Aug 22, 2017 | 3.910 | 3.915 | 3.896 | 3.896 | 450,674 | -0.01(-0.35%) |
Aug 21, 2017 | 3.905 | 3.915 | 3.887 | 3.910 | 400,107 | -0.00(-0.12%) |
Aug 18, 2017 | 3.910 | 3.922 | 3.901 | 3.915 | 622,538 | +0.00(+0.00%) |
Aug 17, 2017 | 3.924 | 3.933 | 3.896 | 3.915 | 788,236 | -0.01(-0.24%) |
Aug 16, 2017 | 3.947 | 3.947 | 3.919 | 3.924 | 539,570 | -0.01(-0.24%) |
Aug 15, 2017 | 3.952 | 3.952 | 3.919 | 3.933 | 550,738 | -0.00(-0.12%) |
Aug 14, 2017 | 3.933 | 3.942 | 3.929 | 3.938 | 516,129 | +0.02(+0.59%) |
Aug 11, 2017 | 3.868 | 3.924 | 3.859 | 3.915 | 880,041 | +0.03(+0.74%) |
Aug 10, 2017 | 3.946 | 3.950 | 3.886 | 3.886 | 987,761 | -0.07(-1.86%) |
Aug 09, 2017 | 3.964 | 3.975 | 3.950 | 3.959 | 1,390,353 | -0.01(-0.35%) |
Aug 08, 2017 | 3.973 | 3.996 | 3.955 | 3.973 | 583,806 | +0.00(+0.00%) |
Aug 07, 2017 | 3.973 | 3.978 | 3.936 | 3.973 | 1,010,540 | +0.01(+0.35%) |
Aug 04, 2017 | 3.946 | 3.973 | 3.946 | 3.959 | 509,048 | +0.01(+0.35%) |
Aug 03, 2017 | 3.973 | 3.985 | 3.943 | 3.946 | 932,300 | -0.02(-0.58%) |
Aug 02, 2017 | 4.015 | 4.015 | 3.969 | 3.969 | 1,002,261 | -0.03(-0.80%) |