Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.820 | 3.840 | 3.809 | 3.820 | 753,145 | +0.00(+0.00%) |
Sep 28, 2017 | 3.804 | 3.830 | 3.789 | 3.820 | 919,752 | +0.02(+0.54%) |
Sep 27, 2017 | 3.835 | 3.840 | 3.789 | 3.799 | 371,986 | -0.03(-0.66%) |
Sep 26, 2017 | 3.825 | 3.840 | 3.805 | 3.825 | 515,202 | +0.00(+0.00%) |
Sep 25, 2017 | 3.809 | 3.825 | 3.774 | 3.825 | 650,582 | +0.02(+0.53%) |
Sep 22, 2017 | 3.815 | 3.815 | 3.779 | 3.804 | 533,684 | -0.01(-0.13%) |
Sep 21, 2017 | 3.815 | 3.825 | 3.774 | 3.809 | 738,246 | -0.01(-0.27%) |
Sep 20, 2017 | 3.774 | 3.830 | 3.774 | 3.820 | 1,074,897 | +0.06(+1.49%) |
Sep 19, 2017 | 3.769 | 3.799 | 3.759 | 3.764 | 613,294 | +0.02(+0.54%) |
Sep 18, 2017 | 3.733 | 3.766 | 3.709 | 3.743 | 779,398 | +0.01(+0.27%) |
Sep 15, 2017 | 3.743 | 3.763 | 3.719 | 3.733 | 1,131,586 | -0.03(-0.92%) |
Sep 14, 2017 | 3.733 | 3.768 | 3.709 | 3.768 | 704,448 | +0.02(+0.53%) |
Sep 13, 2017 | 3.728 | 3.753 | 3.726 | 3.748 | 459,809 | +0.02(+0.53%) |
Sep 12, 2017 | 3.728 | 3.743 | 3.714 | 3.728 | 681,701 | -0.00(-0.13%) |
Sep 11, 2017 | 3.733 | 3.768 | 3.714 | 3.733 | 445,969 | -0.00(-0.13%) |
Sep 08, 2017 | 3.748 | 3.757 | 3.716 | 3.738 | 373,275 | -0.01(-0.26%) |
Sep 07, 2017 | 3.728 | 3.753 | 3.714 | 3.748 | 412,998 | +0.01(+0.40%) |
Sep 06, 2017 | 3.728 | 3.748 | 3.719 | 3.733 | 380,719 | +0.00(+0.00%) |
Sep 05, 2017 | 3.753 | 3.783 | 3.709 | 3.733 | 406,256 | -0.02(-0.66%) |
Sep 01, 2017 | 3.733 | 3.783 | 3.719 | 3.758 | 752,421 | +0.03(+0.80%) |
Aug 31, 2017 | 3.798 | 3.813 | 3.716 | 3.728 | 966,073 | -0.04(-1.05%) |
Aug 30, 2017 | 3.773 | 3.803 | 3.768 | 3.768 | 509,909 | -0.01(-0.39%) |
Aug 29, 2017 | 3.773 | 3.813 | 3.748 | 3.783 | 611,911 | +0.01(+0.26%) |
Aug 28, 2017 | 3.768 | 3.808 | 3.748 | 3.773 | 651,813 | +0.02(+0.53%) |
Aug 25, 2017 | 3.803 | 3.753 | 3.753 | 336,509 | -0.01(-0.40%) | |
Aug 24, 2017 | 3.768 | 3.798 | 3.763 | 3.768 | 444,966 | +0.00(+0.13%) |
Aug 23, 2017 | 3.763 | 3.813 | 3.758 | 3.763 | 381,034 | -0.03(-0.79%) |
Aug 22, 2017 | 3.758 | 3.808 | 3.748 | 3.793 | 429,561 | +0.03(+0.92%) |
Aug 21, 2017 | 3.758 | 3.773 | 3.743 | 3.758 | 298,101 | +0.00(+0.00%) |
Aug 18, 2017 | 3.748 | 3.783 | 3.743 | 3.758 | 345,478 | -0.01(-0.26%) |
Aug 17, 2017 | 3.793 | 3.828 | 3.763 | 3.768 | 283,183 | -0.02(-0.52%) |
Aug 16, 2017 | 3.783 | 3.823 | 3.773 | 3.788 | 485,545 | +0.01(+0.26%) |
Aug 15, 2017 | 3.828 | 3.828 | 3.773 | 3.778 | 473,504 | -0.04(-1.04%) |
Aug 14, 2017 | 3.838 | 3.848 | 3.808 | 3.818 | 617,176 | -0.01(-0.26%) |
Aug 11, 2017 | 3.848 | 3.892 | 3.803 | 3.828 | 619,861 | -0.02(-0.64%) |
Aug 10, 2017 | 3.788 | 3.858 | 3.788 | 3.853 | 568,645 | +0.04(+1.04%) |
Aug 09, 2017 | 3.793 | 3.858 | 3.748 | 3.813 | 1,087,079 | +0.09(+2.54%) |
Aug 08, 2017 | 3.649 | 3.768 | 3.575 | 3.719 | 978,733 | +0.07(+1.90%) |
Aug 07, 2017 | 3.684 | 3.694 | 3.634 | 3.649 | 540,840 | -0.04(-1.21%) |
Aug 04, 2017 | 3.728 | 3.728 | 3.679 | 3.694 | 381,332 | -0.03(-0.93%) |
Aug 03, 2017 | 3.723 | 3.733 | 3.704 | 3.728 | 281,693 | +0.00(+0.13%) |
Aug 02, 2017 | 3.704 | 3.731 | 3.691 | 3.723 | 272,336 | +0.00(+0.00%) |
Aug 01, 2017 | 3.714 | 3.728 | 3.699 | 3.723 | 363,912 | +0.02(+0.54%) |
Jul 31, 2017 | 3.704 | 3.738 | 3.689 | 3.704 | 383,525 | +0.01(+0.27%) |
Jul 28, 2017 | 3.709 | 3.711 | 3.679 | 3.694 | 302,260 | -0.02(-0.67%) |
Jul 27, 2017 | 3.709 | 3.719 | 3.689 | 3.719 | 360,404 | +0.01(+0.40%) |
Jul 26, 2017 | 3.704 | 3.709 | 3.689 | 3.704 | 465,495 | +0.00(+0.00%) |
Jul 25, 2017 | 3.699 | 3.709 | 3.689 | 3.704 | 497,012 | +0.00(+0.13%) |
Jul 24, 2017 | 3.699 | 3.714 | 3.694 | 3.699 | 421,010 | -0.00(-0.13%) |
Jul 21, 2017 | 3.709 | 3.719 | 3.699 | 3.704 | 637,909 | -0.01(-0.27%) |
Jul 20, 2017 | 3.721 | 3.689 | 3.714 | 390,436 | +0.01(+0.27%) | |
Jul 19, 2017 | 3.714 | 3.723 | 3.701 | 3.704 | 499,383 | +0.00(+0.00%) |
Jul 18, 2017 | 3.684 | 3.709 | 3.684 | 3.704 | 464,875 | +0.01(+0.27%) |
Jul 17, 2017 | 3.684 | 3.719 | 3.674 | 3.694 | 549,496 | +0.01(+0.40%) |
Jul 14, 2017 | 3.709 | 3.723 | 3.674 | 3.679 | 629,397 | -0.03(-0.80%) |
Jul 13, 2017 | 3.723 | 3.748 | 3.699 | 3.709 | 745,377 | +0.02(+0.67%) |
Jul 12, 2017 | 3.684 | 3.709 | 3.669 | 3.684 | 513,092 | +0.00(+0.13%) |
Jul 11, 2017 | 3.674 | 3.684 | 3.654 | 3.679 | 352,480 | +0.00(+0.00%) |
Jul 10, 2017 | 3.654 | 3.699 | 3.649 | 3.679 | 351,289 | +0.00(+0.00%) |
Jul 07, 2017 | 3.679 | 3.691 | 3.634 | 3.679 | 378,661 | +0.00(+0.00%) |
Jul 06, 2017 | 3.684 | 3.714 | 3.669 | 3.679 | 290,692 | +0.00(+0.00%) |
Jul 05, 2017 | 3.719 | 3.723 | 3.664 | 3.679 | 832,504 | -0.03(-0.94%) |