Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.902 | 4.123 | 3.898 | 4.076 | 38,414 | +0.13(+3.33%) |
Aug 30, 2017 | 3.898 | 3.945 | 3.868 | 3.945 | 9,860 | +0.06(+1.45%) |
Aug 29, 2017 | 3.883 | 3.888 | 3.860 | 3.888 | 3,815 | +0.04(+0.98%) |
Aug 28, 2017 | 3.785 | 3.935 | 3.785 | 3.851 | 23,544 | +0.06(+1.71%) |
Aug 25, 2017 | 3.769 | 3.786 | 3.745 | 3.786 | 8,428 | +0.03(+0.77%) |
Aug 24, 2017 | 3.794 | 3.794 | 3.757 | 3.757 | 1,508 | -0.04(-0.99%) |
Aug 23, 2017 | 3.794 | 3.804 | 3.794 | 3.794 | 2,452 | -0.01(-0.23%) |
Aug 22, 2017 | 3.804 | 3.804 | 3.792 | 3.803 | 2,738 | +0.01(+0.35%) |
Aug 21, 2017 | 3.719 | 3.898 | 3.719 | 3.790 | 35,440 | +0.09(+2.41%) |
Aug 18, 2017 | 3.719 | 3.766 | 3.691 | 3.700 | 7,116 | -0.08(-1.99%) |
Aug 17, 2017 | 3.775 | 3.775 | 3.747 | 3.775 | 566 | -0.02(-0.50%) |
Aug 16, 2017 | 3.832 | 3.832 | 3.719 | 3.794 | 15,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.700 | 3.832 | 3.679 | 3.794 | 15,179 | +0.08(+2.02%) |
Aug 14, 2017 | 3.625 | 3.894 | 3.598 | 3.719 | 69,362 | +0.15(+4.21%) |
Aug 11, 2017 | 3.447 | 3.653 | 3.296 | 3.569 | 53,041 | +0.10(+2.98%) |
Aug 10, 2017 | 3.559 | 3.559 | 3.447 | 3.466 | 11,459 | -0.08(-2.12%) |
Aug 09, 2017 | 3.710 | 3.710 | 3.531 | 3.541 | 35,252 | -0.20(-5.28%) |
Aug 08, 2017 | 3.860 | 3.860 | 3.700 | 3.738 | 14,140 | -0.08(-1.97%) |
Aug 07, 2017 | 3.851 | 3.851 | 3.804 | 3.813 | 4,110 | +0.04(+1.00%) |
Aug 04, 2017 | 3.690 | 3.851 | 3.690 | 3.775 | 20,547 | +0.06(+1.64%) |
Aug 03, 2017 | 3.710 | 3.721 | 3.710 | 3.714 | 3,585 | -0.01(-0.28%) |
Aug 02, 2017 | 3.757 | 3.768 | 3.710 | 3.725 | 4,769 | -0.02(-0.60%) |
Aug 01, 2017 | 3.849 | 3.747 | 3.747 | 6,496 | -0.10(-2.65%) | |
Jul 31, 2017 | 3.879 | 3.879 | 3.682 | 3.849 | 8,486 | +0.02(+0.45%) |
Jul 28, 2017 | 3.833 | 3.860 | 3.832 | 3.832 | 2,562 | -0.02(-0.49%) |
Jul 27, 2017 | 3.982 | 3.982 | 3.822 | 3.851 | 16,251 | -0.06(-1.44%) |
Jul 26, 2017 | 3.889 | 3.907 | 3.889 | 3.907 | 350 | +0.08(+2.21%) |
Jul 25, 2017 | 3.804 | 3.913 | 3.785 | 3.822 | 17,385 | +0.09(+2.52%) |
Jul 24, 2017 | 3.841 | 4.105 | 3.653 | 3.729 | 178,088 | -0.03(-0.70%) |
Jul 20, 2017 | 3.755 | 3.755 | 3.755 | 145 | -0.05(-1.28%) | |
Jul 19, 2017 | 3.779 | 3.841 | 3.757 | 3.804 | 10,815 | +0.02(+0.50%) |
Jul 18, 2017 | 3.792 | 3.794 | 3.729 | 3.785 | 2,771 | +0.03(+0.75%) |
Jul 17, 2017 | 3.945 | 3.945 | 3.729 | 3.757 | 34,728 | -0.13(-3.38%) |
Jul 14, 2017 | 3.771 | 3.888 | 3.588 | 3.888 | 25,010 | +0.09(+2.48%) |
Jul 13, 2017 | 3.822 | 3.879 | 3.794 | 3.794 | 7,511 | -0.11(-2.88%) |
Jul 12, 2017 | 3.869 | 3.907 | 3.813 | 3.907 | 3,602 | +0.10(+2.72%) |
Jul 11, 2017 | 3.860 | 3.869 | 3.804 | 3.804 | 714 | -0.09(-2.27%) |
Jul 07, 2017 | 3.892 | 3.892 | 3.892 | 181 | +0.00(+0.10%) | |
Jul 06, 2017 | 3.825 | 3.926 | 3.825 | 3.888 | 945 | +0.02(+0.49%) |
Jul 05, 2017 | 3.873 | 3.926 | 3.821 | 3.869 | 7,525 | +0.02(+0.49%) |
Jul 03, 2017 | 3.851 | 3.851 | 3.851 | 3.851 | 192 | +0.00(+0.00%) |
Jun 30, 2017 | 3.851 | 3.851 | 3.851 | 192 | +0.04(+0.99%) | |
Jun 29, 2017 | 3.794 | 3.935 | 3.794 | 3.813 | 33,456 | +0.01(+0.25%) |
Jun 28, 2017 | 3.694 | 3.888 | 3.466 | 3.804 | 42,660 | +0.09(+2.53%) |
Jun 26, 2017 | 3.710 | 3.710 | 3.710 | 81 | +0.01(+0.25%) | |
Jun 23, 2017 | 3.766 | 3.775 | 3.691 | 3.700 | 25,295 | -0.05(-1.25%) |
Jun 22, 2017 | 3.719 | 3.778 | 3.682 | 3.747 | 4,248 | +0.03(+0.76%) |
Jun 21, 2017 | 3.710 | 3.733 | 3.710 | 3.719 | 10,345 | -0.02(-0.50%) |
Jun 20, 2017 | 3.832 | 3.832 | 3.710 | 3.738 | 25,816 | -0.08(-2.21%) |
Jun 19, 2017 | 3.799 | 3.822 | 3.775 | 3.822 | 468 | +0.00(+0.00%) |
Jun 16, 2017 | 3.743 | 3.822 | 3.743 | 3.822 | 1,154 | -0.03(-0.73%) |
Jun 15, 2017 | 3.822 | 3.860 | 3.779 | 3.851 | 2,004 | +0.03(+0.74%) |
Jun 14, 2017 | 3.851 | 3.851 | 3.775 | 3.822 | 3,789 | +0.02(+0.49%) |
Jun 13, 2017 | 3.813 | 3.818 | 3.738 | 3.804 | 11,866 | -0.03(-0.74%) |
Jun 12, 2017 | 3.888 | 3.888 | 3.832 | 3.832 | 3,153 | -0.10(-2.63%) |
Jun 09, 2017 | 3.898 | 3.935 | 3.898 | 3.935 | 4,761 | +0.00(+0.00%) |
Jun 08, 2017 | 3.818 | 3.935 | 3.797 | 3.935 | 2,994 | +0.04(+0.96%) |
Jun 07, 2017 | 3.813 | 3.898 | 3.813 | 3.898 | 6,760 | +0.08(+1.97%) |
Jun 06, 2017 | 3.879 | 3.879 | 3.766 | 3.822 | 21,361 | -0.04(-0.97%) |
Jun 05, 2017 | 3.869 | 3.869 | 3.841 | 3.860 | 11,992 | +0.01(+0.24%) |
Jun 02, 2017 | 3.963 | 3.963 | 3.846 | 3.851 | 13,439 | -0.06(-1.44%) |