Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.640 | 3.980 | 3.640 | 3.910 | 679,693 | +0.28(+7.71%) |
Aug 30, 2017 | 3.480 | 3.740 | 3.480 | 3.630 | 731,945 | +0.17(+4.91%) |
Aug 29, 2017 | 3.430 | 3.470 | 3.390 | 3.460 | 233,944 | +0.02(+0.58%) |
Aug 28, 2017 | 3.450 | 3.460 | 3.430 | 3.440 | 66,711 | -0.01(-0.29%) |
Aug 25, 2017 | 3.460 | 3.480 | 3.430 | 3.450 | 27,900 | +0.00(+0.00%) |
Aug 24, 2017 | 3.460 | 3.490 | 3.440 | 3.450 | 85,613 | -0.05(-1.43%) |
Aug 23, 2017 | 3.500 | 3.520 | 3.440 | 3.500 | 107,977 | -0.03(-0.85%) |
Aug 22, 2017 | 3.500 | 3.530 | 3.490 | 3.530 | 42,098 | +0.04(+1.15%) |
Aug 21, 2017 | 3.550 | 3.550 | 3.490 | 3.490 | 84,492 | -0.03(-0.85%) |
Aug 18, 2017 | 3.580 | 3.580 | 3.500 | 3.520 | 86,316 | -0.03(-0.85%) |
Aug 17, 2017 | 3.540 | 3.590 | 3.510 | 3.550 | 160,325 | -0.01(-0.28%) |
Aug 16, 2017 | 3.610 | 3.630 | 3.530 | 3.560 | 132,460 | -0.06(-1.66%) |
Aug 15, 2017 | 3.560 | 3.650 | 3.530 | 3.620 | 129,604 | +0.07(+1.97%) |
Aug 14, 2017 | 3.450 | 3.650 | 3.450 | 3.550 | 127,800 | +0.11(+3.20%) |
Aug 11, 2017 | 3.500 | 3.500 | 3.345 | 3.440 | 281,738 | -0.10(-2.82%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.530 | 3.540 | 260,350 | -0.13(-3.54%) |
Aug 09, 2017 | 3.660 | 3.720 | 3.660 | 3.670 | 85,225 | -0.03(-0.81%) |
Aug 08, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 128,599 | +0.02(+0.54%) |
Aug 04, 2017 | 3.770 | 3.820 | 3.650 | 3.680 | 245,693 | -0.06(-1.60%) |
Aug 03, 2017 | 3.710 | 3.830 | 3.670 | 3.740 | 312,010 | +0.16(+4.47%) |
Aug 02, 2017 | 3.640 | 3.640 | 3.550 | 3.580 | 76,375 | -0.03(-0.83%) |
Aug 01, 2017 | 3.600 | 3.640 | 3.570 | 3.610 | 60,286 | -0.03(-0.82%) |
Jul 31, 2017 | 3.600 | 3.650 | 3.560 | 3.640 | 103,851 | +0.02(+0.55%) |
Jul 28, 2017 | 3.630 | 3.630 | 3.560 | 3.620 | 64,703 | +0.02(+0.56%) |
Jul 27, 2017 | 3.610 | 3.640 | 3.540 | 3.600 | 184,153 | +0.00(+0.00%) |
Jul 26, 2017 | 3.670 | 3.690 | 3.580 | 3.600 | 232,883 | -0.05(-1.37%) |
Jul 25, 2017 | 3.680 | 3.720 | 3.650 | 3.650 | 100,604 | -0.03(-0.82%) |
Jul 24, 2017 | 3.750 | 3.780 | 3.650 | 3.680 | 134,329 | -0.08(-2.13%) |
Jul 21, 2017 | 3.850 | 3.880 | 3.720 | 3.760 | 198,989 | -0.04(-1.05%) |
Jul 20, 2017 | 3.820 | 3.850 | 3.730 | 3.800 | 159,735 | +0.03(+0.93%) |
Jul 19, 2017 | 3.700 | 3.820 | 3.640 | 3.765 | 151,276 | +0.12(+3.15%) |
Jul 18, 2017 | 3.630 | 3.680 | 3.600 | 3.650 | 114,262 | +0.03(+0.83%) |
Jul 17, 2017 | 3.650 | 3.680 | 3.600 | 3.620 | 83,680 | -0.03(-0.82%) |
Jul 14, 2017 | 3.730 | 3.740 | 3.640 | 3.650 | 149,858 | -0.05(-1.35%) |
Jul 13, 2017 | 3.750 | 3.750 | 3.620 | 3.700 | 125,188 | -0.02(-0.54%) |
Jul 12, 2017 | 3.670 | 3.750 | 3.650 | 3.720 | 209,324 | +0.08(+2.20%) |
Jul 11, 2017 | 3.550 | 3.660 | 3.510 | 3.640 | 72,760 | +0.11(+3.12%) |
Jul 10, 2017 | 3.510 | 3.570 | 3.500 | 3.530 | 123,915 | +0.02(+0.57%) |
Jul 07, 2017 | 3.620 | 3.630 | 3.500 | 3.510 | 133,291 | -0.11(-3.04%) |
Jul 06, 2017 | 3.640 | 3.690 | 3.590 | 3.620 | 157,790 | -0.11(-2.95%) |
Jul 05, 2017 | 3.730 | 3.810 | 3.680 | 3.730 | 133,533 | -0.01(-0.27%) |
Jul 04, 2017 | 3.820 | 3.820 | 3.670 | 3.740 | 99,449 | +0.00(+0.00%) |
Jul 03, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.810 | 3.750 | 3.740 | 43,293 | -0.01(-0.27%) | |
Jun 29, 2017 | 3.800 | 3.870 | 3.730 | 3.750 | 261,006 | -0.07(-1.83%) |
Jun 28, 2017 | 3.770 | 3.880 | 3.730 | 3.820 | 211,486 | +0.04(+1.06%) |
Jun 27, 2017 | 3.850 | 3.850 | 3.770 | 3.780 | 148,758 | -0.05(-1.31%) |
Jun 26, 2017 | 3.950 | 3.950 | 3.790 | 3.830 | 96,051 | -0.08(-2.05%) |
Jun 23, 2017 | 3.840 | 3.940 | 3.830 | 3.910 | 305,289 | +0.11(+2.89%) |
Jun 22, 2017 | 3.700 | 3.870 | 3.700 | 3.800 | 259,532 | +0.11(+2.98%) |
Jun 21, 2017 | 3.870 | 3.880 | 3.660 | 3.690 | 306,058 | -0.14(-3.66%) |
Jun 20, 2017 | 3.940 | 3.970 | 3.820 | 3.830 | 160,273 | -0.12(-3.04%) |
Jun 19, 2017 | 3.950 | 4.000 | 3.910 | 3.950 | 184,923 | +0.03(+0.77%) |
Jun 16, 2017 | 3.930 | 3.970 | 3.880 | 3.920 | 159,433 | -0.02(-0.51%) |
Jun 15, 2017 | 3.990 | 4.050 | 3.890 | 3.940 | 155,874 | -0.04(-1.01%) |
Jun 14, 2017 | 4.020 | 4.190 | 3.930 | 3.980 | 571,335 | +0.00(+0.00%) |
Jun 13, 2017 | 3.840 | 4.010 | 3.780 | 3.980 | 210,724 | +0.15(+3.92%) |
Jun 12, 2017 | 3.820 | 3.850 | 3.720 | 3.830 | 221,972 | -0.04(-1.03%) |
Jun 09, 2017 | 4.000 | 4.050 | 3.820 | 3.870 | 577,702 | -0.15(-3.73%) |
Jun 08, 2017 | 3.820 | 4.040 | 3.810 | 4.020 | 389,509 | +0.22(+5.79%) |
Jun 07, 2017 | 3.810 | 3.830 | 3.720 | 3.800 | 216,231 | +0.03(+0.80%) |
Jun 06, 2017 | 3.860 | 3.890 | 3.750 | 3.770 | 476,000 | +0.15(+4.14%) |
Jun 05, 2017 | 3.640 | 3.670 | 3.550 | 3.620 | 109,466 | +0.02(+0.56%) |
Jun 02, 2017 | 3.700 | 3.730 | 3.590 | 3.600 | 261,349 | -0.09(-2.44%) |