Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.800 | 3.970 | 3.750 | 3.830 | 59,690 | -0.01(-0.26%) |
Oct 30, 2017 | 3.814 | 3.840 | 3.650 | 3.840 | 56,991 | +0.02(+0.52%) |
Oct 27, 2017 | 3.970 | 4.050 | 3.730 | 3.820 | 150,338 | -0.22(-5.45%) |
Oct 26, 2017 | 4.030 | 4.040 | 3.980 | 4.040 | 27,208 | +0.02(+0.50%) |
Oct 25, 2017 | 4.010 | 4.020 | 3.986 | 4.020 | 9,251 | +0.01(+0.25%) |
Oct 24, 2017 | 4.010 | 4.050 | 3.979 | 4.010 | 16,648 | +0.03(+0.71%) |
Oct 23, 2017 | 4.060 | 4.060 | 3.970 | 3.982 | 15,617 | -0.05(-1.20%) |
Oct 20, 2017 | 3.962 | 4.090 | 3.950 | 4.030 | 20,701 | +0.05(+1.26%) |
Oct 19, 2017 | 3.977 | 3.986 | 3.950 | 3.980 | 24,988 | -0.02(-0.50%) |
Oct 18, 2017 | 3.960 | 4.090 | 3.927 | 4.000 | 23,984 | +0.00(+0.00%) |
Oct 17, 2017 | 3.868 | 4.050 | 3.857 | 4.000 | 34,053 | +0.17(+4.44%) |
Oct 16, 2017 | 3.900 | 3.907 | 3.830 | 3.830 | 10,967 | -0.10(-2.54%) |
Oct 13, 2017 | 3.985 | 3.996 | 3.900 | 3.930 | 13,646 | -0.03(-0.76%) |
Oct 12, 2017 | 3.980 | 3.990 | 3.960 | 3.960 | 10,345 | +0.01(+0.25%) |
Oct 11, 2017 | 3.850 | 4.090 | 3.850 | 3.950 | 16,300 | +0.06(+1.54%) |
Oct 10, 2017 | 4.050 | 4.050 | 3.840 | 3.890 | 11,880 | -0.19(-4.66%) |
Oct 09, 2017 | 4.100 | 4.120 | 3.980 | 4.080 | 26,373 | -0.03(-0.73%) |
Oct 06, 2017 | 4.040 | 4.150 | 4.040 | 4.110 | 33,655 | +0.09(+2.24%) |
Oct 05, 2017 | 4.000 | 4.050 | 3.931 | 4.020 | 57,280 | +0.16(+4.12%) |
Oct 04, 2017 | 3.801 | 4.190 | 3.790 | 3.861 | 177,759 | +0.12(+3.24%) |
Oct 03, 2017 | 3.700 | 3.810 | 3.700 | 3.740 | 16,093 | +0.05(+1.36%) |
Oct 02, 2017 | 3.800 | 3.850 | 3.670 | 3.690 | 11,766 | -0.10(-2.64%) |
Sep 29, 2017 | 3.700 | 3.820 | 3.700 | 3.790 | 51,914 | +0.09(+2.44%) |
Sep 28, 2017 | 3.700 | 3.701 | 3.670 | 3.700 | 19,608 | +0.02(+0.54%) |
Sep 27, 2017 | 3.694 | 3.694 | 3.670 | 3.680 | 3,427 | +0.02(+0.55%) |
Sep 26, 2017 | 3.650 | 3.663 | 3.650 | 3.660 | 4,885 | +0.00(+0.00%) |
Sep 25, 2017 | 3.650 | 3.701 | 3.650 | 3.660 | 14,496 | +0.00(+0.00%) |
Sep 22, 2017 | 3.650 | 3.680 | 3.650 | 3.660 | 12,425 | -0.01(-0.30%) |
Sep 21, 2017 | 3.710 | 3.710 | 3.670 | 3.671 | 9,478 | -0.04(-1.05%) |
Sep 20, 2017 | 3.650 | 3.710 | 3.650 | 3.710 | 8,654 | +0.02(+0.54%) |
Sep 19, 2017 | 3.690 | 3.730 | 3.660 | 3.690 | 14,838 | -0.04(-1.07%) |
Sep 18, 2017 | 3.700 | 3.740 | 3.650 | 3.730 | 23,806 | +0.00(+0.00%) |
Sep 15, 2017 | 3.600 | 3.730 | 3.600 | 3.730 | 24,690 | +0.13(+3.61%) |
Sep 14, 2017 | 3.650 | 3.690 | 3.600 | 3.600 | 10,927 | -0.04(-1.10%) |
Sep 13, 2017 | 3.718 | 3.718 | 3.620 | 3.640 | 28,505 | -0.06(-1.62%) |
Sep 12, 2017 | 3.706 | 3.710 | 3.600 | 3.700 | 21,991 | +0.01(+0.27%) |
Sep 11, 2017 | 3.680 | 3.800 | 3.680 | 3.690 | 10,369 | +0.01(+0.27%) |
Sep 08, 2017 | 3.750 | 3.830 | 3.676 | 3.680 | 11,578 | -0.03(-0.81%) |
Sep 07, 2017 | 3.763 | 3.850 | 3.610 | 3.710 | 8,754 | -0.04(-1.07%) |
Sep 06, 2017 | 3.770 | 3.815 | 3.750 | 3.750 | 25,018 | -0.02(-0.56%) |
Sep 05, 2017 | 3.810 | 3.810 | 3.760 | 3.771 | 12,925 | -0.03(-0.76%) |
Sep 01, 2017 | 3.940 | 3.940 | 3.760 | 3.800 | 14,461 | -0.13(-3.31%) |
Aug 31, 2017 | 3.900 | 3.980 | 3.900 | 3.930 | 2,773 | -0.01(-0.23%) |
Aug 30, 2017 | 4.010 | 4.010 | 3.937 | 3.939 | 7,088 | -0.08(-1.95%) |
Aug 29, 2017 | 4.000 | 4.020 | 4.000 | 4.018 | 6,235 | +0.02(+0.44%) |
Aug 28, 2017 | 3.979 | 4.040 | 3.960 | 4.000 | 8,980 | -0.04(-0.99%) |
Aug 25, 2017 | 4.020 | 4.040 | 3.942 | 4.040 | 13,549 | +0.01(+0.25%) |
Aug 24, 2017 | 4.038 | 4.053 | 4.030 | 4.030 | 5,662 | -0.03(-0.74%) |
Aug 23, 2017 | 4.020 | 4.060 | 4.020 | 4.060 | 3,951 | +0.04(+1.00%) |
Aug 22, 2017 | 3.970 | 4.150 | 3.970 | 4.020 | 10,229 | +0.07(+1.77%) |
Aug 21, 2017 | 4.139 | 4.139 | 3.950 | 3.950 | 15,444 | -0.20(-4.82%) |
Aug 18, 2017 | 4.028 | 4.150 | 4.010 | 4.150 | 3,370 | +0.13(+3.23%) |
Aug 17, 2017 | 4.180 | 4.204 | 4.010 | 4.020 | 20,940 | -0.15(-3.60%) |
Aug 16, 2017 | 4.163 | 4.220 | 4.114 | 4.170 | 4,102 | +0.03(+0.72%) |
Aug 15, 2017 | 4.160 | 4.171 | 4.111 | 4.140 | 21,161 | +0.01(+0.24%) |
Aug 14, 2017 | 4.170 | 4.200 | 4.130 | 4.130 | 17,462 | -0.10(-2.36%) |
Aug 11, 2017 | 4.140 | 4.240 | 4.140 | 4.230 | 7,238 | +0.08(+1.93%) |
Aug 10, 2017 | 4.240 | 4.240 | 4.136 | 4.150 | 16,590 | -0.08(-1.89%) |
Aug 09, 2017 | 4.300 | 4.306 | 4.230 | 4.230 | 2,028 | -0.05(-1.09%) |
Aug 08, 2017 | 4.260 | 4.307 | 4.238 | 4.277 | 18,805 | +0.05(+1.09%) |
Aug 07, 2017 | 4.250 | 4.260 | 4.210 | 4.231 | 11,274 | +0.03(+0.73%) |
Aug 04, 2017 | 4.213 | 4.245 | 4.180 | 4.200 | 4,039 | -0.05(-1.18%) |
Aug 03, 2017 | 4.360 | 4.360 | 4.250 | 4.250 | 5,647 | -0.10(-2.38%) |
Aug 02, 2017 | 4.480 | 4.480 | 4.354 | 4.354 | 4,253 | -0.14(-3.04%) |