Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Aug 30, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 5,742 | +0.00(+0.00%) |
Aug 29, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.13%) |
Aug 25, 2017 | 3.855 | 3.855 | 3.855 | 0 | +0.06(+1.45%) | |
Aug 23, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.04(-0.91%) | |
Aug 22, 2017 | 3.804 | 3.835 | 3.804 | 3.835 | 4,000 | +0.04(+1.19%) |
Aug 21, 2017 | 3.790 | 3.790 | 3.790 | 3.790 | 1,800 | +0.01(+0.26%) |
Aug 18, 2017 | 3.760 | 3.780 | 3.760 | 3.780 | 9,248 | +0.01(+0.27%) |
Aug 17, 2017 | 3.830 | 3.830 | 3.770 | 3.770 | 2,800 | +0.01(+0.27%) |
Aug 16, 2017 | 3.770 | 3.770 | 3.760 | 3.760 | 7,500 | -0.02(-0.54%) |
Aug 15, 2017 | 3.840 | 3.840 | 3.781 | 3.781 | 5,100 | -0.06(-1.44%) |
Aug 14, 2017 | 3.836 | 3.836 | 3.836 | 3.836 | 10,000 | +0.00(+0.00%) |
Aug 11, 2017 | 3.836 | 3.836 | 3.836 | 3.836 | 300 | +0.04(+0.95%) |
Aug 10, 2017 | 3.810 | 3.850 | 3.800 | 3.800 | 39,600 | -0.08(-2.06%) |
Aug 09, 2017 | 3.830 | 3.880 | 3.830 | 3.880 | 300 | -0.02(-0.51%) |
Aug 07, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
Aug 04, 2017 | 3.910 | 3.955 | 3.910 | 3.910 | 2,500 | -0.03(-0.86%) |
Aug 03, 2017 | 3.944 | 3.944 | 3.944 | 3.944 | 445 | -0.05(-1.20%) |
Aug 02, 2017 | 3.970 | 4.000 | 3.960 | 3.992 | 27,793 | +0.03(+0.81%) |
Aug 01, 2017 | 3.980 | 3.994 | 3.960 | 3.960 | 5,880 | +0.01(+0.25%) |
Jul 31, 2017 | 3.975 | 3.975 | 3.950 | 3.950 | 9,500 | -0.02(-0.50%) |
Jul 28, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 4,000 | +0.01(+0.13%) |
Jul 27, 2017 | 3.965 | 3.965 | 3.965 | 3.965 | 300 | -0.02(-0.38%) |
Jul 26, 2017 | 3.986 | 3.986 | 3.920 | 3.980 | 5,275 | +0.01(+0.25%) |
Jul 25, 2017 | 3.975 | 3.990 | 3.970 | 3.970 | 25,300 | +0.03(+0.76%) |
Jul 24, 2017 | 3.900 | 3.940 | 3.880 | 3.940 | 33,861 | +0.06(+1.65%) |
Jul 21, 2017 | 3.870 | 3.876 | 3.870 | 3.876 | 6,895 | +0.01(+0.16%) |
Jul 20, 2017 | 3.870 | 3.870 | 3.870 | 3.870 | 6,250 | +0.00(+0.05%) |
Jul 19, 2017 | 3.850 | 3.868 | 3.850 | 3.868 | 4,062 | -0.00(-0.10%) |
Jul 18, 2017 | 3.872 | 3.872 | 3.872 | 3.872 | 2,770 | +0.02(+0.57%) |
Jul 14, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.07(+1.85%) | |
Jul 13, 2017 | 3.800 | 3.800 | 3.750 | 3.780 | 12,500 | +0.03(+0.85%) |
Jul 12, 2017 | 3.721 | 3.748 | 3.721 | 3.748 | 4,000 | +0.05(+1.30%) |
Jul 11, 2017 | 3.710 | 3.766 | 3.700 | 3.700 | 11,700 | -0.07(-1.80%) |
Jul 07, 2017 | 3.768 | 3.768 | 3.768 | 0 | +0.04(+1.02%) | |
Jul 06, 2017 | 3.840 | 3.840 | 3.730 | 3.730 | 2,000 | -0.05(-1.32%) |
Jul 05, 2017 | 3.780 | 3.780 | 3.780 | 3.780 | 500 | -0.04(-1.05%) |
Jul 03, 2017 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.09(+2.41%) | |
Jun 28, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.63%) | |
Jun 27, 2017 | 3.760 | 3.760 | 3.670 | 3.670 | 3,100 | -0.09(-2.39%) |
Jun 23, 2017 | 3.760 | 3.760 | 3.760 | 0 | -0.03(-0.79%) | |
Jun 19, 2017 | 3.790 | 3.790 | 3.790 | 0 | -0.11(-2.82%) | |
Jun 16, 2017 | 3.760 | 3.900 | 3.760 | 3.900 | 18,380 | +0.11(+2.90%) |
Jun 15, 2017 | 3.740 | 3.790 | 3.740 | 3.790 | 35,652 | +0.05(+1.34%) |
Jun 14, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 3,243 | +0.12(+3.31%) |
Jun 13, 2017 | 3.700 | 3.700 | 3.620 | 3.620 | 15,000 | -0.02(-0.55%) |
Jun 09, 2017 | 3.640 | 3.640 | 3.640 | 0 | -0.10(-2.67%) | |
Jun 08, 2017 | 3.690 | 3.750 | 3.680 | 3.740 | 48,666 | +0.08(+2.19%) |
Jun 07, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 1,237 | +0.05(+1.39%) |
Jun 06, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 12,000 | -0.04(-0.96%) |
Jun 05, 2017 | 3.645 | 3.645 | 3.645 | 3.645 | 500 | -0.00(-0.14%) |
Jun 02, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 | -0.02(-0.49%) |