Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.620 | 3.660 | 3.570 | 3.630 | 415,692 | -0.02(-0.55%) |
Oct 30, 2017 | 3.710 | 3.610 | 3.650 | 247,564 | +0.00(+0.00%) | |
Oct 27, 2017 | 3.620 | 3.750 | 3.520 | 3.650 | 357,736 | -0.01(-0.27%) |
Oct 26, 2017 | 3.720 | 3.760 | 3.630 | 3.660 | 329,795 | -0.08(-2.14%) |
Oct 25, 2017 | 3.680 | 3.780 | 3.680 | 3.740 | 228,557 | +0.03(+0.81%) |
Oct 24, 2017 | 3.670 | 3.780 | 3.670 | 3.710 | 246,890 | -0.02(-0.54%) |
Oct 23, 2017 | 3.690 | 3.790 | 3.655 | 3.730 | 311,810 | +0.02(+0.54%) |
Oct 20, 2017 | 3.710 | 3.760 | 3.670 | 3.710 | 365,188 | +0.01(+0.27%) |
Oct 19, 2017 | 3.700 | 3.740 | 3.650 | 3.700 | 231,711 | -0.01(-0.27%) |
Oct 18, 2017 | 3.760 | 3.770 | 3.680 | 3.710 | 178,680 | -0.04(-1.07%) |
Oct 17, 2017 | 3.710 | 3.780 | 3.680 | 3.750 | 270,310 | +0.01(+0.27%) |
Oct 16, 2017 | 3.770 | 3.850 | 3.680 | 3.740 | 390,310 | -0.07(-1.84%) |
Oct 13, 2017 | 3.880 | 3.930 | 3.810 | 3.810 | 272,486 | -0.06(-1.55%) |
Oct 12, 2017 | 3.870 | 3.920 | 3.840 | 3.870 | 307,120 | -0.04(-1.02%) |
Oct 11, 2017 | 3.840 | 3.910 | 3.750 | 3.910 | 415,539 | +0.08(+2.09%) |
Oct 10, 2017 | 3.960 | 3.960 | 3.810 | 3.830 | 433,573 | -0.12(-3.04%) |
Oct 09, 2017 | 3.870 | 3.950 | 3.870 | 3.950 | 347,563 | +0.08(+2.07%) |
Oct 06, 2017 | 3.820 | 3.901 | 3.780 | 3.870 | 650,417 | +0.02(+0.52%) |
Oct 05, 2017 | 3.800 | 3.860 | 3.760 | 3.850 | 322,613 | +0.04(+1.05%) |
Oct 04, 2017 | 3.830 | 3.870 | 3.770 | 3.810 | 338,672 | +0.00(+0.00%) |
Oct 03, 2017 | 3.780 | 3.870 | 3.760 | 3.810 | 371,092 | +0.01(+0.26%) |
Oct 02, 2017 | 3.740 | 3.880 | 3.725 | 3.800 | 467,751 | +0.05(+1.33%) |
Sep 29, 2017 | 3.830 | 3.840 | 3.730 | 3.750 | 229,268 | -0.07(-1.83%) |
Sep 28, 2017 | 3.800 | 3.860 | 3.740 | 3.820 | 306,352 | +0.01(+0.26%) |
Sep 27, 2017 | 3.840 | 3.810 | 379,516 | +0.00(+0.00%) | ||
Sep 26, 2017 | 3.740 | 3.920 | 3.740 | 3.810 | 438,674 | -0.03(-0.78%) |
Sep 25, 2017 | 3.750 | 3.890 | 3.750 | 3.840 | 584,224 | +0.04(+1.05%) |
Sep 22, 2017 | 3.670 | 3.810 | 3.670 | 3.800 | 353,096 | +0.14(+3.83%) |
Sep 21, 2017 | 3.650 | 3.790 | 3.610 | 3.660 | 385,714 | -0.04(-1.08%) |
Sep 20, 2017 | 3.850 | 3.890 | 3.700 | 3.700 | 618,753 | -0.15(-3.90%) |
Sep 19, 2017 | 3.820 | 3.880 | 3.760 | 3.850 | 495,423 | +0.03(+0.79%) |
Sep 18, 2017 | 3.720 | 3.880 | 3.700 | 3.820 | 488,142 | -0.02(-0.52%) |
Sep 15, 2017 | 3.930 | 3.930 | 3.700 | 3.840 | 814,360 | +0.06(+1.59%) |
Sep 14, 2017 | 3.750 | 3.920 | 3.730 | 3.780 | 445,099 | +0.03(+0.80%) |
Sep 13, 2017 | 3.870 | 3.870 | 3.720 | 3.750 | 429,558 | -0.12(-3.10%) |
Sep 12, 2017 | 3.650 | 3.890 | 3.644 | 3.870 | 458,544 | +0.20(+5.45%) |
Sep 11, 2017 | 3.750 | 3.820 | 3.640 | 3.670 | 589,073 | -0.15(-3.93%) |
Sep 08, 2017 | 3.920 | 3.970 | 3.760 | 3.820 | 692,873 | -0.15(-3.78%) |
Sep 07, 2017 | 3.950 | 4.019 | 3.930 | 3.970 | 548,321 | +0.03(+0.76%) |
Sep 06, 2017 | 4.000 | 4.030 | 3.850 | 3.940 | 540,306 | -0.06(-1.50%) |
Sep 05, 2017 | 4.040 | 4.080 | 3.950 | 4.000 | 666,767 | +0.01(+0.25%) |
Sep 01, 2017 | 4.040 | 4.060 | 3.910 | 3.990 | 528,996 | +0.00(+0.00%) |
Aug 31, 2017 | 3.930 | 4.038 | 3.870 | 3.990 | 457,145 | +0.08(+2.05%) |
Aug 30, 2017 | 4.020 | 4.080 | 3.830 | 3.910 | 635,035 | -0.16(-3.93%) |
Aug 29, 2017 | 4.220 | 4.230 | 4.000 | 4.070 | 857,829 | -0.01(-0.25%) |
Aug 28, 2017 | 3.890 | 4.100 | 3.850 | 4.080 | 731,250 | +0.23(+5.97%) |
Aug 25, 2017 | 3.910 | 3.910 | 3.840 | 3.850 | 504,759 | -0.02(-0.52%) |
Aug 24, 2017 | 3.800 | 3.880 | 3.780 | 3.870 | 389,864 | +0.09(+2.38%) |
Aug 23, 2017 | 3.680 | 3.790 | 3.670 | 3.780 | 344,529 | +0.11(+3.00%) |
Aug 22, 2017 | 3.610 | 3.705 | 3.585 | 3.670 | 417,845 | +0.04(+1.10%) |
Aug 21, 2017 | 3.670 | 3.670 | 3.560 | 3.630 | 338,581 | +0.01(+0.28%) |
Aug 18, 2017 | 3.600 | 3.690 | 3.550 | 3.620 | 678,218 | +0.05(+1.40%) |
Aug 17, 2017 | 3.660 | 3.670 | 3.540 | 3.570 | 364,084 | -0.06(-1.65%) |
Aug 16, 2017 | 3.500 | 3.665 | 3.480 | 3.630 | 493,277 | +0.15(+4.31%) |
Aug 15, 2017 | 3.470 | 3.555 | 3.450 | 3.480 | 324,819 | -0.09(-2.52%) |
Aug 14, 2017 | 3.440 | 3.590 | 3.370 | 3.570 | 512,846 | +0.10(+2.88%) |
Aug 11, 2017 | 3.580 | 3.580 | 3.420 | 3.470 | 432,457 | -0.09(-2.53%) |
Aug 10, 2017 | 3.570 | 3.590 | 3.470 | 3.560 | 688,540 | +0.05(+1.42%) |
Aug 09, 2017 | 3.560 | 3.650 | 3.440 | 3.510 | 674,352 | +0.03(+0.86%) |
Aug 08, 2017 | 3.630 | 3.630 | 3.420 | 3.480 | 735,769 | -0.09(-2.52%) |
Aug 07, 2017 | 3.580 | 3.660 | 3.491 | 3.570 | 604,348 | +0.01(+0.28%) |
Aug 04, 2017 | 3.810 | 3.830 | 3.495 | 3.560 | 1,373,854 | -0.26(-6.81%) |
Aug 03, 2017 | 4.080 | 4.135 | 3.810 | 3.820 | 1,214,004 | -0.29(-7.06%) |
Aug 02, 2017 | 4.170 | 4.255 | 4.100 | 4.110 | 728,916 | -0.09(-2.14%) |