Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.100 | 4.130 | 4.000 | 4.020 | 874,925 | -0.09(-2.19%) |
Aug 30, 2017 | 3.800 | 4.150 | 3.800 | 4.110 | 2,427,524 | +0.31(+8.16%) |
Aug 29, 2017 | 3.780 | 3.850 | 3.740 | 3.800 | 181,756 | -0.01(-0.26%) |
Aug 28, 2017 | 3.710 | 3.850 | 3.700 | 3.810 | 245,630 | +0.10(+2.70%) |
Aug 25, 2017 | 3.710 | 3.739 | 3.630 | 3.710 | 180,010 | +0.00(+0.00%) |
Aug 24, 2017 | 3.710 | 3.750 | 3.680 | 3.710 | 200,645 | +0.00(+0.00%) |
Aug 23, 2017 | 3.620 | 3.740 | 3.550 | 3.710 | 473,056 | +0.06(+1.64%) |
Aug 22, 2017 | 3.620 | 3.710 | 3.600 | 3.650 | 220,895 | +0.04(+1.11%) |
Aug 21, 2017 | 3.720 | 3.800 | 3.600 | 3.610 | 296,326 | -0.14(-3.73%) |
Aug 18, 2017 | 3.680 | 3.800 | 3.670 | 3.750 | 285,219 | +0.03(+0.81%) |
Aug 17, 2017 | 3.780 | 3.860 | 3.710 | 3.720 | 256,589 | -0.10(-2.62%) |
Aug 16, 2017 | 3.980 | 3.980 | 3.770 | 3.820 | 534,109 | -0.13(-3.29%) |
Aug 15, 2017 | 4.000 | 4.090 | 3.850 | 3.950 | 1,080,668 | +0.04(+1.02%) |
Aug 14, 2017 | 3.620 | 3.950 | 3.510 | 3.910 | 1,380,906 | +0.32(+8.91%) |
Aug 11, 2017 | 3.750 | 3.840 | 3.580 | 3.590 | 447,575 | -0.18(-4.77%) |
Aug 10, 2017 | 3.910 | 3.960 | 3.740 | 3.770 | 441,989 | -0.18(-4.56%) |
Aug 09, 2017 | 3.900 | 4.040 | 3.730 | 3.950 | 875,599 | +0.05(+1.28%) |
Aug 08, 2017 | 3.570 | 3.970 | 3.510 | 3.900 | 1,410,455 | +0.57(+17.12%) |
Aug 07, 2017 | 3.500 | 3.506 | 3.320 | 3.330 | 457,456 | -0.15(-4.31%) |
Aug 04, 2017 | 3.540 | 3.460 | 3.480 | 323,283 | -0.02(-0.57%) | |
Aug 03, 2017 | 3.530 | 3.600 | 3.480 | 3.500 | 231,802 | -0.05(-1.41%) |
Aug 02, 2017 | 3.600 | 3.620 | 3.470 | 3.550 | 393,875 | -0.06(-1.66%) |
Aug 01, 2017 | 3.840 | 3.840 | 3.550 | 3.610 | 690,368 | -0.19(-5.00%) |
Jul 31, 2017 | 3.800 | 3.856 | 3.760 | 3.800 | 175,110 | +0.00(+0.00%) |
Jul 28, 2017 | 3.850 | 3.940 | 3.760 | 3.800 | 152,734 | -0.03(-0.78%) |
Jul 27, 2017 | 3.980 | 4.050 | 3.820 | 3.830 | 283,499 | -0.12(-3.04%) |
Jul 26, 2017 | 3.990 | 4.010 | 3.900 | 3.950 | 124,098 | -0.01(-0.25%) |
Jul 25, 2017 | 4.000 | 4.020 | 3.910 | 3.960 | 241,579 | -0.04(-1.00%) |
Jul 24, 2017 | 4.060 | 4.100 | 3.960 | 4.000 | 294,857 | -0.03(-0.74%) |
Jul 21, 2017 | 4.150 | 4.200 | 4.010 | 4.030 | 782,614 | -0.09(-2.18%) |
Jul 20, 2017 | 4.100 | 3.960 | 4.120 | 461,878 | +0.02(+0.49%) | |
Jul 19, 2017 | 4.010 | 4.150 | 3.990 | 4.100 | 550,596 | +0.13(+3.27%) |
Jul 18, 2017 | 3.950 | 4.000 | 3.900 | 3.970 | 218,239 | +0.02(+0.51%) |
Jul 17, 2017 | 4.010 | 4.060 | 3.900 | 3.950 | 313,666 | -0.05(-1.25%) |
Jul 14, 2017 | 3.930 | 4.100 | 3.900 | 4.000 | 805,862 | +0.07(+1.78%) |
Jul 13, 2017 | 3.940 | 3.950 | 3.860 | 3.930 | 196,034 | -0.01(-0.25%) |
Jul 12, 2017 | 3.840 | 3.984 | 3.790 | 3.940 | 445,525 | +0.16(+4.23%) |
Jul 11, 2017 | 3.760 | 3.860 | 3.730 | 3.780 | 363,853 | +0.05(+1.34%) |
Jul 10, 2017 | 3.720 | 3.770 | 3.710 | 3.730 | 240,198 | +0.02(+0.54%) |
Jul 07, 2017 | 3.650 | 3.730 | 3.630 | 3.710 | 181,032 | +0.06(+1.64%) |
Jul 06, 2017 | 3.750 | 3.770 | 3.634 | 3.650 | 259,663 | -0.11(-2.93%) |
Jul 05, 2017 | 3.900 | 3.980 | 3.730 | 3.760 | 956,531 | -0.10(-2.59%) |
Jul 03, 2017 | 3.770 | 3.940 | 3.680 | 3.860 | 661,941 | +0.15(+4.04%) |
Jun 30, 2017 | 3.750 | 3.510 | 3.710 | 599,481 | +0.11(+3.06%) | |
Jun 29, 2017 | 3.600 | 3.620 | 3.500 | 3.600 | 266,633 | -0.03(-0.83%) |
Jun 28, 2017 | 3.600 | 3.680 | 3.540 | 3.630 | 209,382 | +0.04(+1.11%) |
Jun 27, 2017 | 3.660 | 3.750 | 3.570 | 3.590 | 267,313 | -0.05(-1.37%) |
Jun 26, 2017 | 3.700 | 3.779 | 3.630 | 3.640 | 399,424 | -0.05(-1.36%) |
Jun 23, 2017 | 3.700 | 3.690 | 2,065,892 | +0.07(+1.93%) | ||
Jun 22, 2017 | 3.650 | 3.670 | 3.550 | 3.620 | 139,240 | +0.00(+0.00%) |
Jun 21, 2017 | 3.640 | 3.711 | 3.570 | 3.620 | 209,410 | -0.01(-0.28%) |
Jun 20, 2017 | 3.700 | 3.750 | 3.600 | 3.630 | 169,198 | -0.08(-2.16%) |
Jun 19, 2017 | 3.580 | 3.730 | 3.570 | 3.710 | 293,543 | +0.17(+4.80%) |
Jun 16, 2017 | 3.700 | 3.770 | 3.530 | 3.540 | 848,883 | -0.19(-5.09%) |
Jun 15, 2017 | 3.600 | 3.750 | 3.600 | 3.730 | 206,678 | +0.08(+2.19%) |
Jun 14, 2017 | 3.760 | 3.775 | 3.600 | 3.650 | 329,125 | -0.07(-1.88%) |
Jun 13, 2017 | 3.730 | 3.774 | 3.619 | 3.720 | 296,907 | +0.02(+0.54%) |
Jun 12, 2017 | 3.970 | 3.980 | 3.640 | 3.700 | 552,827 | -0.24(-6.09%) |
Jun 09, 2017 | 3.890 | 4.070 | 3.860 | 3.940 | 710,238 | +0.07(+1.81%) |
Jun 08, 2017 | 3.750 | 3.940 | 3.740 | 3.870 | 587,919 | +0.16(+4.31%) |
Jun 07, 2017 | 3.570 | 3.720 | 3.500 | 3.710 | 398,611 | +0.14(+3.92%) |
Jun 06, 2017 | 3.500 | 3.600 | 3.460 | 3.570 | 168,570 | +0.07(+2.00%) |
Jun 05, 2017 | 3.660 | 3.700 | 3.500 | 3.500 | 336,053 | -0.17(-4.63%) |
Jun 02, 2017 | 3.620 | 3.720 | 3.570 | 3.670 | 330,064 | +0.10(+2.80%) |