Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.820 | 3.900 | 3.800 | 3.900 | 9,212,959 | +0.08(+2.09%) |
Oct 30, 2017 | 3.770 | 3.850 | 3.760 | 3.820 | 6,300,089 | +0.05(+1.33%) |
Oct 27, 2017 | 3.730 | 3.780 | 3.690 | 3.770 | 5,417,099 | +0.04(+1.07%) |
Oct 26, 2017 | 3.780 | 3.780 | 3.670 | 3.730 | 7,278,939 | -0.03(-0.80%) |
Oct 25, 2017 | 3.780 | 3.790 | 3.630 | 3.760 | 14,484,121 | -0.03(-0.79%) |
Oct 24, 2017 | 3.850 | 3.880 | 3.790 | 3.790 | 5,054,969 | -0.08(-2.07%) |
Oct 23, 2017 | 3.950 | 3.950 | 3.850 | 3.870 | 4,423,718 | -0.07(-1.78%) |
Oct 20, 2017 | 3.940 | 3.970 | 3.860 | 3.940 | 12,179,206 | +0.02(+0.51%) |
Oct 19, 2017 | 3.860 | 3.990 | 3.840 | 3.920 | 17,310,136 | +0.04(+1.03%) |
Oct 18, 2017 | 3.870 | 3.950 | 3.850 | 3.880 | 15,820,475 | +0.04(+1.04%) |
Oct 17, 2017 | 3.840 | 3.850 | 3.800 | 3.840 | 2,306,048 | +0.00(+0.00%) |
Oct 16, 2017 | 3.830 | 3.860 | 3.800 | 3.840 | 4,400,295 | +0.01(+0.26%) |
Oct 13, 2017 | 3.760 | 3.870 | 3.740 | 3.830 | 11,629,028 | +0.09(+2.41%) |
Oct 12, 2017 | 3.700 | 3.760 | 3.680 | 3.740 | 4,605,777 | +0.04(+1.08%) |
Oct 11, 2017 | 3.710 | 3.730 | 3.690 | 3.700 | 3,532,886 | -0.01(-0.27%) |
Oct 10, 2017 | 3.730 | 3.740 | 3.660 | 3.710 | 4,708,407 | -0.01(-0.27%) |
Oct 09, 2017 | 3.710 | 3.760 | 3.700 | 3.720 | 4,905,725 | -0.07(-1.85%) |
Oct 06, 2017 | 3.800 | 3.820 | 3.760 | 3.790 | 8,599,358 | -0.03(-0.79%) |
Oct 05, 2017 | 3.820 | 3.835 | 3.740 | 3.820 | 7,878,375 | +0.00(+0.00%) |
Oct 04, 2017 | 3.850 | 3.860 | 3.790 | 3.820 | 5,939,949 | -0.02(-0.52%) |
Oct 03, 2017 | 3.830 | 3.850 | 3.790 | 3.840 | 4,929,009 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.880 | 3.760 | 3.840 | 10,103,350 | +0.06(+1.59%) |
Sep 29, 2017 | 3.750 | 3.790 | 3.680 | 3.780 | 9,851,606 | +0.05(+1.34%) |
Sep 28, 2017 | 3.710 | 3.760 | 3.690 | 3.730 | 8,978,336 | +0.00(+0.00%) |
Sep 27, 2017 | 3.720 | 3.770 | 3.690 | 3.730 | 5,166,816 | +0.03(+0.81%) |
Sep 26, 2017 | 3.810 | 3.810 | 3.680 | 3.700 | 15,627,791 | -0.11(-2.89%) |
Sep 25, 2017 | 3.860 | 3.870 | 3.730 | 3.810 | 8,875,253 | -0.04(-1.04%) |
Sep 22, 2017 | 3.860 | 3.890 | 3.830 | 3.850 | 6,159,474 | -0.02(-0.52%) |
Sep 21, 2017 | 3.950 | 3.950 | 3.860 | 3.870 | 4,609,734 | -0.04(-1.02%) |
Sep 20, 2017 | 3.940 | 4.020 | 3.880 | 3.910 | 25,745,372 | +0.03(+0.77%) |
Sep 19, 2017 | 3.850 | 3.930 | 3.790 | 3.880 | 22,555,808 | +0.05(+1.31%) |
Sep 18, 2017 | 3.790 | 3.880 | 3.780 | 3.830 | 12,133,770 | +0.01(+0.26%) |
Sep 15, 2017 | 3.790 | 3.850 | 3.750 | 3.820 | 6,186,915 | +0.05(+1.33%) |
Sep 14, 2017 | 3.910 | 3.910 | 3.740 | 3.770 | 6,001,523 | -0.07(-1.82%) |
Sep 13, 2017 | 3.790 | 4.020 | 3.770 | 3.840 | 24,121,124 | +0.05(+1.32%) |
Sep 12, 2017 | 3.740 | 3.820 | 3.715 | 3.790 | 11,973,503 | +0.05(+1.34%) |
Sep 11, 2017 | 3.720 | 3.750 | 3.685 | 3.740 | 4,049,885 | +0.06(+1.63%) |
Sep 08, 2017 | 3.700 | 3.750 | 3.650 | 3.680 | 6,344,634 | -0.01(-0.27%) |
Sep 07, 2017 | 3.610 | 3.740 | 3.610 | 3.690 | 12,971,005 | +0.08(+2.22%) |
Sep 06, 2017 | 3.670 | 3.680 | 3.570 | 3.610 | 6,713,092 | -0.05(-1.37%) |
Sep 05, 2017 | 3.720 | 3.730 | 3.630 | 3.660 | 5,281,215 | -0.08(-2.14%) |
Sep 01, 2017 | 3.770 | 3.790 | 3.720 | 3.740 | 6,749,341 | -0.01(-0.27%) |
Aug 31, 2017 | 3.710 | 3.790 | 3.690 | 3.750 | 9,720,234 | +0.01(+0.27%) |
Aug 30, 2017 | 3.620 | 3.770 | 3.610 | 3.740 | 12,632,085 | +0.12(+3.31%) |
Aug 29, 2017 | 3.580 | 3.650 | 3.580 | 3.620 | 7,532,401 | -0.01(-0.28%) |
Aug 28, 2017 | 3.610 | 3.650 | 3.590 | 3.630 | 6,133,404 | +0.01(+0.28%) |
Aug 25, 2017 | 3.660 | 3.700 | 3.610 | 3.620 | 3,917,720 | -0.05(-1.36%) |
Aug 24, 2017 | 3.600 | 3.680 | 3.600 | 3.670 | 5,192,937 | +0.05(+1.38%) |
Aug 23, 2017 | 3.640 | 3.680 | 3.620 | 3.620 | 5,021,915 | -0.03(-0.82%) |
Aug 22, 2017 | 3.600 | 3.670 | 3.580 | 3.650 | 5,139,093 | +0.05(+1.39%) |
Aug 21, 2017 | 3.600 | 3.635 | 3.570 | 3.600 | 3,364,982 | -0.02(-0.55%) |
Aug 18, 2017 | 3.560 | 3.650 | 3.540 | 3.620 | 5,760,884 | +0.05(+1.40%) |
Aug 17, 2017 | 3.600 | 3.620 | 3.550 | 3.570 | 5,755,758 | -0.05(-1.38%) |
Aug 16, 2017 | 3.610 | 3.640 | 3.560 | 3.620 | 7,344,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.610 | 3.670 | 3.590 | 3.620 | 8,839,079 | +0.04(+1.12%) |
Aug 14, 2017 | 3.660 | 3.670 | 3.560 | 3.580 | 10,859,738 | -0.05(-1.38%) |
Aug 11, 2017 | 3.620 | 3.660 | 3.580 | 3.630 | 7,401,851 | +0.01(+0.28%) |
Aug 10, 2017 | 3.720 | 3.750 | 3.600 | 3.620 | 7,743,061 | -0.14(-3.72%) |
Aug 09, 2017 | 3.650 | 3.780 | 3.650 | 3.760 | 10,319,828 | +0.05(+1.35%) |
Aug 08, 2017 | 3.590 | 3.750 | 3.580 | 3.710 | 20,236,098 | +0.11(+3.06%) |
Aug 07, 2017 | 3.570 | 3.630 | 3.540 | 3.600 | 11,725,463 | +0.03(+0.84%) |
Aug 04, 2017 | 3.630 | 3.670 | 3.530 | 3.570 | 15,339,965 | -0.12(-3.25%) |
Aug 03, 2017 | 3.790 | 3.810 | 3.580 | 3.690 | 32,111,446 | +0.11(+3.07%) |
Aug 02, 2017 | 3.650 | 3.670 | 3.490 | 3.580 | 18,167,580 | -0.04(-1.10%) |