Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.710 | 3.760 | 3.710 | 3.740 | 21,627 | +0.02(+0.54%) |
Aug 30, 2017 | 3.730 | 3.770 | 3.650 | 3.720 | 34,906 | -0.01(-0.27%) |
Aug 29, 2017 | 3.730 | 3.780 | 3.680 | 3.730 | 46,900 | -0.01(-0.27%) |
Aug 28, 2017 | 3.640 | 3.750 | 3.640 | 3.740 | 29,258 | +0.12(+3.31%) |
Aug 25, 2017 | 3.610 | 3.650 | 3.600 | 3.620 | 16,946 | +0.01(+0.28%) |
Aug 24, 2017 | 3.600 | 3.620 | 3.600 | 3.610 | 10,333 | +0.01(+0.28%) |
Aug 23, 2017 | 3.640 | 3.640 | 3.600 | 3.600 | 27,412 | -0.05(-1.37%) |
Aug 22, 2017 | 3.620 | 3.670 | 3.590 | 3.650 | 252,858 | +0.03(+0.83%) |
Aug 21, 2017 | 3.630 | 3.630 | 3.590 | 3.620 | 33,774 | +0.00(+0.00%) |
Aug 18, 2017 | 3.630 | 3.630 | 3.600 | 3.620 | 151,250 | +0.00(+0.00%) |
Aug 17, 2017 | 3.590 | 3.660 | 3.590 | 3.620 | 223,450 | +0.00(+0.00%) |
Aug 16, 2017 | 3.600 | 3.650 | 3.600 | 3.620 | 66,015 | -0.02(-0.55%) |
Aug 15, 2017 | 3.620 | 3.720 | 3.580 | 3.640 | 84,722 | +0.01(+0.28%) |
Aug 14, 2017 | 3.590 | 3.620 | 3.590 | 3.630 | 26,064 | +0.03(+0.83%) |
Aug 11, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 18,603 | -0.01(-0.28%) |
Aug 10, 2017 | 3.680 | 3.700 | 3.600 | 3.610 | 38,155 | -0.05(-1.37%) |
Aug 09, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 13,075 | +0.00(+0.00%) |
Aug 08, 2017 | 3.620 | 3.730 | 3.620 | 3.660 | 40,032 | +0.01(+0.27%) |
Aug 04, 2017 | 3.700 | 3.720 | 3.650 | 3.650 | 33,903 | -0.05(-1.35%) |
Aug 03, 2017 | 3.780 | 3.790 | 3.690 | 3.700 | 41,056 | -0.08(-2.12%) |
Aug 02, 2017 | 3.780 | 3.830 | 3.770 | 3.780 | 19,982 | -0.03(-0.79%) |
Aug 01, 2017 | 3.810 | 3.830 | 3.780 | 3.810 | 29,009 | -0.01(-0.26%) |
Jul 31, 2017 | 3.810 | 3.850 | 3.780 | 3.820 | 39,318 | +0.00(+0.00%) |
Jul 28, 2017 | 3.790 | 3.830 | 3.780 | 3.820 | 41,640 | +0.03(+0.92%) |
Jul 27, 2017 | 3.770 | 3.790 | 3.760 | 3.785 | 39,097 | +0.03(+0.66%) |
Jul 26, 2017 | 3.800 | 3.800 | 3.760 | 3.760 | 38,070 | -0.04(-1.05%) |
Jul 25, 2017 | 3.810 | 3.840 | 3.790 | 3.800 | 39,450 | -0.05(-1.30%) |
Jul 24, 2017 | 3.850 | 3.850 | 3.820 | 3.850 | 27,556 | +0.00(+0.00%) |
Jul 21, 2017 | 3.840 | 3.880 | 3.830 | 3.850 | 35,007 | +0.00(+0.00%) |
Jul 20, 2017 | 3.780 | 3.860 | 3.780 | 3.850 | 80,840 | +0.06(+1.58%) |
Jul 19, 2017 | 3.780 | 3.790 | 3.760 | 3.790 | 88,082 | +0.01(+0.26%) |
Jul 18, 2017 | 3.790 | 3.810 | 3.760 | 3.780 | 64,469 | -0.02(-0.53%) |
Jul 17, 2017 | 3.750 | 3.840 | 3.720 | 3.800 | 79,991 | +0.07(+1.88%) |
Jul 14, 2017 | 3.710 | 3.735 | 3.650 | 3.730 | 48,604 | +0.00(+0.00%) |
Jul 13, 2017 | 3.760 | 3.760 | 3.720 | 3.730 | 116,067 | +0.01(+0.27%) |
Jul 12, 2017 | 3.650 | 3.770 | 3.640 | 3.720 | 516,884 | +0.08(+2.20%) |
Jul 11, 2017 | 3.670 | 3.670 | 3.630 | 3.640 | 23,471 | -0.03(-0.82%) |
Jul 10, 2017 | 3.720 | 3.720 | 3.650 | 3.670 | 86,662 | -0.04(-1.08%) |
Jul 07, 2017 | 3.750 | 3.780 | 3.680 | 3.710 | 174,522 | -0.11(-2.88%) |
Jul 06, 2017 | 3.820 | 3.835 | 3.790 | 3.820 | 54,690 | -0.02(-0.52%) |
Jul 05, 2017 | 3.810 | 3.870 | 3.810 | 3.840 | 27,883 | +0.05(+1.32%) |
Jul 04, 2017 | 3.850 | 3.850 | 3.790 | 3.790 | 33,611 | -0.11(-2.82%) |
Jul 03, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.900 | 3.930 | 3.830 | 3.900 | 104,605 | -0.04(-1.02%) |
Jun 29, 2017 | 3.970 | 3.980 | 3.910 | 3.940 | 58,019 | -0.07(-1.75%) |
Jun 28, 2017 | 3.960 | 4.040 | 3.940 | 4.010 | 68,462 | +0.02(+0.50%) |
Jun 27, 2017 | 3.970 | 4.020 | 3.950 | 3.990 | 39,845 | -0.03(-0.75%) |
Jun 26, 2017 | 3.930 | 4.060 | 3.890 | 4.020 | 245,989 | +0.05(+1.26%) |
Jun 23, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 70,982 | +0.05(+1.28%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.850 | 3.920 | 74,175 | +0.05(+1.29%) |
Jun 21, 2017 | 3.870 | 3.940 | 3.820 | 3.870 | 37,046 | +0.01(+0.26%) |
Jun 20, 2017 | 3.940 | 3.940 | 3.830 | 3.860 | 41,254 | -0.07(-1.78%) |
Jun 19, 2017 | 3.880 | 3.930 | 3.850 | 3.930 | 56,959 | +0.05(+1.29%) |
Jun 16, 2017 | 3.850 | 3.900 | 3.850 | 3.880 | 35,357 | +0.00(+0.00%) |
Jun 15, 2017 | 3.900 | 3.900 | 3.880 | 3.880 | 54,736 | +0.00(+0.00%) |
Jun 14, 2017 | 3.820 | 3.920 | 3.820 | 3.880 | 44,608 | +0.05(+1.31%) |
Jun 13, 2017 | 3.850 | 3.910 | 3.820 | 3.830 | 77,199 | +0.01(+0.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.770 | 3.820 | 31,401 | +0.01(+0.26%) |
Jun 09, 2017 | 3.800 | 3.890 | 3.760 | 3.810 | 94,279 | -0.04(-1.04%) |
Jun 08, 2017 | 3.810 | 3.880 | 3.790 | 3.850 | 66,194 | +0.04(+1.05%) |
Jun 07, 2017 | 3.750 | 3.810 | 3.750 | 3.810 | 84,109 | +0.06(+1.60%) |
Jun 06, 2017 | 3.750 | 3.780 | 3.730 | 3.750 | 117,756 | -0.01(-0.27%) |
Jun 05, 2017 | 3.770 | 3.810 | 3.740 | 3.760 | 428,119 | +0.00(+0.00%) |
Jun 02, 2017 | 3.690 | 3.780 | 3.690 | 3.760 | 98,238 | +0.02(+0.53%) |