Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.937 | 3.972 | 3.932 | 3.972 | 111,790 | +0.03(+0.77%) |
Aug 30, 2017 | 3.922 | 3.952 | 3.922 | 3.942 | 45,716 | +0.02(+0.39%) |
Aug 29, 2017 | 3.906 | 3.947 | 3.901 | 3.927 | 61,702 | +0.02(+0.39%) |
Aug 28, 2017 | 3.932 | 3.940 | 3.911 | 3.911 | 104,211 | -0.02(-0.39%) |
Aug 25, 2017 | 3.942 | 3.947 | 3.922 | 3.927 | 73,787 | -0.02(-0.51%) |
Aug 24, 2017 | 3.937 | 3.947 | 3.911 | 3.947 | 115,501 | +0.00(+0.00%) |
Aug 23, 2017 | 3.927 | 3.947 | 3.921 | 3.947 | 61,394 | +0.02(+0.39%) |
Aug 22, 2017 | 3.906 | 3.947 | 3.906 | 3.932 | 87,944 | +0.03(+0.65%) |
Aug 21, 2017 | 3.906 | 3.927 | 3.881 | 3.906 | 108,555 | -0.01(-0.26%) |
Aug 18, 2017 | 3.906 | 3.917 | 3.889 | 3.917 | 39,412 | -0.01(-0.26%) |
Aug 17, 2017 | 3.927 | 3.932 | 3.886 | 3.927 | 55,834 | -0.02(-0.51%) |
Aug 16, 2017 | 3.917 | 3.947 | 3.917 | 3.947 | 92,899 | +0.02(+0.52%) |
Aug 15, 2017 | 3.927 | 3.937 | 3.906 | 3.927 | 95,565 | -0.02(-0.39%) |
Aug 14, 2017 | 3.886 | 3.942 | 3.886 | 3.942 | 124,641 | +0.06(+1.56%) |
Aug 11, 2017 | 3.805 | 3.922 | 3.775 | 3.881 | 200,480 | +0.05(+1.19%) |
Aug 10, 2017 | 3.937 | 3.937 | 3.830 | 3.836 | 160,477 | -0.10(-2.45%) |
Aug 09, 2017 | 3.987 | 3.995 | 3.927 | 3.932 | 220,118 | -0.07(-1.77%) |
Aug 08, 2017 | 4.018 | 4.018 | 3.977 | 4.003 | 92,990 | -0.01(-0.25%) |
Aug 07, 2017 | 3.997 | 4.023 | 3.992 | 4.013 | 79,205 | +0.01(+0.13%) |
Aug 04, 2017 | 4.028 | 4.028 | 4.003 | 4.008 | 59,905 | -0.00(-0.02%) |
Aug 03, 2017 | 4.018 | 4.033 | 4.008 | 4.008 | 48,091 | -0.01(-0.36%) |
Aug 02, 2017 | 4.028 | 4.033 | 4.003 | 4.023 | 84,715 | -0.01(-0.25%) |
Aug 01, 2017 | 4.033 | 4.048 | 4.008 | 4.033 | 76,919 | +0.01(+0.13%) |
Jul 31, 2017 | 4.028 | 4.033 | 4.013 | 4.028 | 40,732 | +0.02(+0.51%) |
Jul 28, 2017 | 4.018 | 4.048 | 4.008 | 4.008 | 84,970 | -0.02(-0.50%) |
Jul 27, 2017 | 4.043 | 4.049 | 4.018 | 4.028 | 52,512 | -0.01(-0.25%) |
Jul 26, 2017 | 4.043 | 4.057 | 4.028 | 4.038 | 57,617 | -0.01(-0.13%) |
Jul 25, 2017 | 4.043 | 4.063 | 4.033 | 4.043 | 90,844 | +0.00(+0.00%) |
Jul 24, 2017 | 4.043 | 4.058 | 4.023 | 4.043 | 45,396 | +0.00(+0.00%) |
Jul 21, 2017 | 4.058 | 4.068 | 4.043 | 4.043 | 159,773 | -0.01(-0.12%) |
Jul 20, 2017 | 4.048 | 4.053 | 4.038 | 4.048 | 36,934 | +0.00(+0.00%) |
Jul 19, 2017 | 4.028 | 4.058 | 4.028 | 4.048 | 66,601 | +0.02(+0.38%) |
Jul 18, 2017 | 4.033 | 4.048 | 4.028 | 4.033 | 36,058 | -0.01(-0.13%) |
Jul 17, 2017 | 4.018 | 4.053 | 3.987 | 4.038 | 101,369 | +0.02(+0.38%) |
Jul 14, 2017 | 4.018 | 4.028 | 3.982 | 4.023 | 91,083 | +0.00(+0.00%) |
Jul 13, 2017 | 3.992 | 4.033 | 3.977 | 4.023 | 104,448 | +0.02(+0.51%) |
Jul 12, 2017 | 3.987 | 4.008 | 3.982 | 4.003 | 86,640 | +0.02(+0.38%) |
Jul 11, 2017 | 3.957 | 4.003 | 3.952 | 3.987 | 102,810 | +0.02(+0.38%) |
Jul 10, 2017 | 3.957 | 3.972 | 3.947 | 3.972 | 116,122 | +0.00(+0.00%) |
Jul 07, 2017 | 3.947 | 3.972 | 3.927 | 3.972 | 218,744 | +0.03(+0.77%) |
Jul 06, 2017 | 3.942 | 3.967 | 3.911 | 3.942 | 152,558 | -0.01(-0.13%) |
Jul 05, 2017 | 3.977 | 3.977 | 3.937 | 3.947 | 146,655 | -0.02(-0.38%) |
Jul 03, 2017 | 4.023 | 4.023 | 3.917 | 3.962 | 253,491 | +0.00(+0.00%) |
Jun 30, 2017 | 3.982 | 3.982 | 3.927 | 3.962 | 219,304 | +0.02(+0.51%) |
Jun 29, 2017 | 3.957 | 3.957 | 3.901 | 3.942 | 187,249 | -0.01(-0.13%) |
Jun 28, 2017 | 3.957 | 3.975 | 3.911 | 3.947 | 485,686 | -0.01(-0.13%) |
Jun 27, 2017 | 3.952 | 3.967 | 3.932 | 3.952 | 116,294 | +0.00(+0.00%) |
Jun 26, 2017 | 3.962 | 3.992 | 3.937 | 3.952 | 92,599 | +0.01(+0.13%) |
Jun 23, 2017 | 3.942 | 4.013 | 3.927 | 3.947 | 94,563 | +0.01(+0.13%) |
Jun 22, 2017 | 3.957 | 3.982 | 3.942 | 3.942 | 89,419 | -0.01(-0.26%) |
Jun 21, 2017 | 3.997 | 3.997 | 3.952 | 3.952 | 90,359 | -0.05(-1.26%) |
Jun 20, 2017 | 4.013 | 4.048 | 3.997 | 4.003 | 176,798 | -0.02(-0.50%) |
Jun 19, 2017 | 3.997 | 4.048 | 3.997 | 4.023 | 125,029 | +0.02(+0.51%) |
Jun 16, 2017 | 3.967 | 4.003 | 3.952 | 4.003 | 74,370 | +0.04(+0.89%) |
Jun 15, 2017 | 3.947 | 3.982 | 3.937 | 3.967 | 83,743 | -0.01(-0.25%) |
Jun 14, 2017 | 4.013 | 4.033 | 3.977 | 3.977 | 81,047 | -0.03(-0.63%) |
Jun 13, 2017 | 4.007 | 4.032 | 3.984 | 4.003 | 199,672 | +0.01(+0.25%) |
Jun 12, 2017 | 3.963 | 4.007 | 3.963 | 3.993 | 135,678 | +0.02(+0.62%) |
Jun 09, 2017 | 3.973 | 3.988 | 3.968 | 3.968 | 129,873 | -0.00(-0.12%) |
Jun 08, 2017 | 3.988 | 3.998 | 3.958 | 3.973 | 139,898 | -0.02(-0.50%) |
Jun 07, 2017 | 3.958 | 3.993 | 3.958 | 3.993 | 64,933 | +0.04(+1.13%) |
Jun 06, 2017 | 3.953 | 3.963 | 3.948 | 3.948 | 58,037 | -0.02(-0.50%) |
Jun 05, 2017 | 3.968 | 3.978 | 3.943 | 3.968 | 102,744 | -0.00(-0.12%) |
Jun 02, 2017 | 3.978 | 3.978 | 3.953 | 3.973 | 67,882 | +0.01(+0.37%) |