Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.770 | 3.786 | 3.758 | 3.765 | 518,405 | -0.01(-0.13%) |
Oct 30, 2017 | 3.811 | 3.811 | 3.765 | 3.770 | 325,576 | -0.04(-0.93%) |
Oct 27, 2017 | 3.781 | 3.816 | 3.740 | 3.806 | 571,396 | +0.02(+0.40%) |
Oct 26, 2017 | 3.781 | 3.801 | 3.745 | 3.791 | 285,365 | +0.02(+0.40%) |
Oct 25, 2017 | 3.831 | 3.841 | 3.775 | 3.775 | 464,488 | -0.05(-1.19%) |
Oct 24, 2017 | 3.816 | 3.846 | 3.811 | 3.821 | 289,067 | -0.01(-0.13%) |
Oct 23, 2017 | 3.851 | 3.856 | 3.821 | 3.826 | 146,591 | -0.02(-0.39%) |
Oct 20, 2017 | 3.831 | 3.891 | 3.831 | 3.841 | 616,681 | +0.02(+0.40%) |
Oct 19, 2017 | 3.755 | 3.831 | 3.745 | 3.826 | 394,249 | +0.05(+1.33%) |
Oct 18, 2017 | 3.801 | 3.831 | 3.775 | 3.775 | 227,389 | -0.01(-0.27%) |
Oct 17, 2017 | 3.846 | 3.846 | 3.781 | 3.786 | 508,228 | -0.05(-1.31%) |
Oct 16, 2017 | 3.856 | 3.856 | 3.811 | 3.836 | 379,618 | -0.02(-0.39%) |
Oct 13, 2017 | 3.851 | 3.856 | 3.828 | 3.851 | 242,687 | -0.01(-0.13%) |
Oct 12, 2017 | 3.866 | 3.871 | 3.846 | 3.856 | 334,880 | -0.01(-0.26%) |
Oct 11, 2017 | 3.861 | 3.871 | 3.841 | 3.866 | 311,207 | +0.01(+0.26%) |
Oct 10, 2017 | 3.831 | 3.876 | 3.816 | 3.856 | 288,801 | +0.02(+0.39%) |
Oct 09, 2017 | 3.846 | 3.871 | 3.801 | 3.841 | 329,115 | +0.01(+0.26%) |
Oct 06, 2017 | 3.896 | 3.901 | 3.831 | 3.831 | 294,898 | -0.07(-1.81%) |
Oct 05, 2017 | 3.932 | 3.932 | 3.884 | 3.901 | 420,315 | -0.03(-0.64%) |
Oct 04, 2017 | 3.846 | 3.934 | 3.811 | 3.927 | 772,192 | +0.09(+2.23%) |
Oct 03, 2017 | 3.811 | 3.854 | 3.806 | 3.841 | 484,221 | +0.04(+1.06%) |
Oct 02, 2017 | 3.786 | 3.826 | 3.769 | 3.801 | 1,129,337 | +0.02(+0.40%) |
Sep 29, 2017 | 3.786 | 3.806 | 3.775 | 3.786 | 759,922 | +0.00(+0.00%) |
Sep 28, 2017 | 3.770 | 3.796 | 3.755 | 3.786 | 928,028 | +0.02(+0.54%) |
Sep 27, 2017 | 3.801 | 3.806 | 3.755 | 3.765 | 375,333 | -0.03(-0.67%) |
Sep 26, 2017 | 3.791 | 3.806 | 3.771 | 3.791 | 519,837 | +0.00(+0.00%) |
Sep 25, 2017 | 3.775 | 3.791 | 3.740 | 3.791 | 656,436 | +0.02(+0.53%) |
Sep 22, 2017 | 3.781 | 3.781 | 3.745 | 3.770 | 538,486 | -0.01(-0.13%) |
Sep 21, 2017 | 3.781 | 3.791 | 3.741 | 3.775 | 744,888 | -0.01(-0.27%) |
Sep 20, 2017 | 3.740 | 3.796 | 3.740 | 3.786 | 1,084,568 | +0.06(+1.49%) |
Sep 19, 2017 | 3.735 | 3.765 | 3.725 | 3.730 | 618,812 | +0.02(+0.54%) |
Sep 18, 2017 | 3.700 | 3.732 | 3.675 | 3.710 | 786,411 | +0.01(+0.27%) |
Sep 15, 2017 | 3.710 | 3.730 | 3.685 | 3.700 | 1,141,768 | -0.03(-0.92%) |
Sep 14, 2017 | 3.700 | 3.735 | 3.675 | 3.735 | 710,786 | +0.02(+0.53%) |
Sep 13, 2017 | 3.695 | 3.720 | 3.693 | 3.715 | 463,946 | +0.02(+0.53%) |
Sep 12, 2017 | 3.695 | 3.710 | 3.680 | 3.695 | 687,834 | -0.00(-0.13%) |
Sep 11, 2017 | 3.700 | 3.735 | 3.680 | 3.700 | 449,982 | -0.00(-0.13%) |
Sep 08, 2017 | 3.715 | 3.724 | 3.683 | 3.705 | 376,633 | -0.01(-0.27%) |
Sep 07, 2017 | 3.695 | 3.720 | 3.680 | 3.715 | 416,714 | +0.01(+0.40%) |
Sep 06, 2017 | 3.695 | 3.715 | 3.685 | 3.700 | 384,145 | +0.00(+0.00%) |
Sep 05, 2017 | 3.720 | 3.749 | 3.676 | 3.700 | 409,911 | -0.02(-0.66%) |
Sep 01, 2017 | 3.700 | 3.749 | 3.685 | 3.725 | 759,191 | +0.03(+0.80%) |
Aug 31, 2017 | 3.764 | 3.779 | 3.683 | 3.695 | 974,765 | -0.04(-1.05%) |
Aug 30, 2017 | 3.739 | 3.769 | 3.735 | 3.735 | 514,497 | -0.01(-0.39%) |
Aug 29, 2017 | 3.739 | 3.779 | 3.715 | 3.749 | 617,417 | +0.01(+0.26%) |
Aug 28, 2017 | 3.735 | 3.774 | 3.715 | 3.739 | 657,678 | +0.02(+0.53%) |
Aug 25, 2017 | 3.769 | 3.720 | 3.720 | 339,536 | -0.01(-0.40%) | |
Aug 24, 2017 | 3.735 | 3.764 | 3.730 | 3.735 | 448,969 | +0.00(+0.13%) |
Aug 23, 2017 | 3.730 | 3.779 | 3.725 | 3.730 | 384,462 | -0.03(-0.79%) |
Aug 22, 2017 | 3.725 | 3.774 | 3.715 | 3.759 | 433,426 | +0.03(+0.92%) |
Aug 21, 2017 | 3.725 | 3.739 | 3.710 | 3.725 | 300,783 | +0.00(+0.00%) |
Aug 18, 2017 | 3.715 | 3.749 | 3.710 | 3.725 | 348,586 | -0.01(-0.26%) |
Aug 17, 2017 | 3.759 | 3.794 | 3.730 | 3.735 | 285,731 | -0.02(-0.52%) |
Aug 16, 2017 | 3.749 | 3.789 | 3.739 | 3.754 | 489,914 | +0.01(+0.26%) |
Aug 15, 2017 | 3.794 | 3.794 | 3.739 | 3.744 | 477,764 | -0.04(-1.04%) |
Aug 14, 2017 | 3.803 | 3.813 | 3.774 | 3.784 | 622,729 | -0.01(-0.26%) |
Aug 11, 2017 | 3.813 | 3.858 | 3.769 | 3.794 | 625,439 | -0.02(-0.64%) |
Aug 10, 2017 | 3.754 | 3.823 | 3.754 | 3.818 | 573,761 | +0.04(+1.04%) |
Aug 09, 2017 | 3.759 | 3.823 | 3.715 | 3.779 | 1,096,860 | +0.09(+2.54%) |
Aug 08, 2017 | 3.616 | 3.735 | 3.543 | 3.685 | 987,539 | +0.07(+1.90%) |
Aug 07, 2017 | 3.651 | 3.661 | 3.602 | 3.616 | 545,706 | -0.04(-1.21%) |
Aug 04, 2017 | 3.695 | 3.695 | 3.646 | 3.661 | 384,763 | -0.03(-0.93%) |
Aug 03, 2017 | 3.690 | 3.700 | 3.671 | 3.695 | 284,227 | +0.00(+0.13%) |
Aug 02, 2017 | 3.671 | 3.698 | 3.658 | 3.690 | 274,787 | +0.00(+0.00%) |