Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.380 | 4.500 | 4.320 | 4.360 | 43,918 | +0.02(+0.46%) |
Aug 30, 2017 | 3.979 | 4.410 | 3.977 | 4.340 | 69,143 | +0.38(+9.60%) |
Aug 29, 2017 | 3.975 | 3.997 | 3.915 | 3.960 | 10,713 | +0.01(+0.25%) |
Aug 28, 2017 | 3.990 | 4.000 | 3.940 | 3.950 | 37,589 | -0.03(-0.75%) |
Aug 25, 2017 | 3.850 | 3.990 | 3.850 | 3.980 | 17,669 | +0.09(+2.31%) |
Aug 24, 2017 | 3.745 | 3.930 | 3.745 | 3.890 | 27,808 | +0.12(+3.18%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.760 | 3.770 | 4,296 | -0.03(-0.79%) |
Aug 22, 2017 | 3.710 | 3.800 | 3.710 | 3.800 | 8,342 | +0.05(+1.33%) |
Aug 21, 2017 | 3.723 | 3.750 | 3.723 | 3.750 | 2,358 | +0.00(+0.00%) |
Aug 18, 2017 | 3.710 | 3.780 | 3.710 | 3.750 | 8,528 | +0.00(+0.00%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.731 | 3.750 | 4,084 | +0.00(+0.00%) |
Aug 16, 2017 | 3.750 | 3.750 | 3.740 | 3.750 | 1,959 | +0.00(+0.00%) |
Aug 15, 2017 | 3.791 | 3.791 | 3.687 | 3.750 | 7,464 | -0.07(-1.83%) |
Aug 14, 2017 | 3.850 | 3.864 | 3.650 | 3.820 | 14,987 | +0.04(+1.06%) |
Aug 11, 2017 | 3.660 | 3.780 | 3.500 | 3.780 | 39,764 | +0.06(+1.61%) |
Aug 10, 2017 | 3.710 | 3.840 | 3.680 | 3.720 | 28,006 | +0.07(+1.92%) |
Aug 09, 2017 | 3.810 | 3.891 | 3.650 | 3.650 | 9,309 | -0.10(-2.67%) |
Aug 08, 2017 | 3.863 | 3.870 | 3.750 | 3.750 | 12,531 | -0.14(-3.60%) |
Aug 07, 2017 | 3.830 | 3.930 | 3.750 | 3.890 | 26,780 | +0.12(+3.18%) |
Aug 04, 2017 | 3.900 | 3.990 | 3.770 | 3.770 | 57,211 | -0.07(-1.82%) |
Aug 03, 2017 | 3.770 | 3.850 | 3.745 | 3.840 | 31,622 | +0.09(+2.40%) |
Aug 02, 2017 | 3.911 | 3.940 | 3.750 | 3.750 | 31,016 | -0.25(-6.25%) |
Aug 01, 2017 | 3.792 | 4.000 | 3.750 | 4.000 | 43,633 | +0.22(+5.82%) |
Jul 31, 2017 | 3.800 | 3.840 | 3.740 | 3.780 | 7,462 | -0.06(-1.56%) |
Jul 28, 2017 | 3.880 | 3.880 | 3.690 | 3.840 | 4,940 | +0.14(+3.78%) |
Jul 27, 2017 | 3.690 | 3.840 | 3.690 | 3.700 | 23,839 | +0.01(+0.27%) |
Jul 26, 2017 | 3.730 | 3.800 | 3.561 | 3.690 | 14,980 | -0.07(-1.86%) |
Jul 25, 2017 | 3.900 | 3.901 | 3.760 | 3.760 | 27,117 | -0.16(-4.08%) |
Jul 24, 2017 | 3.960 | 3.960 | 3.830 | 3.920 | 13,954 | -0.08(-2.00%) |
Jul 21, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 111,865 | +0.00(+0.00%) |
Jul 20, 2017 | 3.940 | 4.000 | 3.900 | 4.000 | 9,900 | +0.05(+1.27%) |
Jul 19, 2017 | 3.750 | 4.050 | 3.731 | 3.950 | 55,401 | +0.17(+4.50%) |
Jul 18, 2017 | 3.740 | 3.950 | 3.684 | 3.780 | 64,497 | +0.07(+1.89%) |
Jul 17, 2017 | 3.683 | 3.760 | 3.650 | 3.710 | 35,048 | -0.04(-1.07%) |
Jul 14, 2017 | 3.630 | 3.750 | 3.600 | 3.750 | 22,769 | +0.10(+2.74%) |
Jul 13, 2017 | 3.564 | 3.670 | 3.460 | 3.650 | 30,699 | +0.16(+4.58%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.480 | 3.490 | 8,110 | -0.08(-2.24%) |
Jul 11, 2017 | 3.650 | 3.650 | 3.515 | 3.570 | 26,219 | -0.08(-2.19%) |
Jul 10, 2017 | 3.650 | 3.650 | 3.570 | 3.650 | 37,304 | +0.05(+1.39%) |
Jul 07, 2017 | 3.850 | 3.873 | 3.560 | 3.600 | 33,476 | -0.10(-2.70%) |
Jul 06, 2017 | 3.696 | 3.820 | 3.640 | 3.700 | 32,923 | +0.02(+0.54%) |
Jul 05, 2017 | 3.760 | 3.890 | 3.620 | 3.680 | 61,626 | -0.12(-3.16%) |
Jul 03, 2017 | 3.800 | 3.890 | 3.460 | 3.800 | 53,677 | +0.00(+0.00%) |
Jun 30, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 78,445 | +0.08(+2.15%) |
Jun 29, 2017 | 3.570 | 3.730 | 3.420 | 3.720 | 66,256 | +0.15(+4.20%) |
Jun 28, 2017 | 3.600 | 3.679 | 3.560 | 3.570 | 30,178 | -0.10(-2.72%) |
Jun 27, 2017 | 3.687 | 3.740 | 3.650 | 3.670 | 13,262 | +0.02(+0.55%) |
Jun 26, 2017 | 3.720 | 3.750 | 3.610 | 3.650 | 3,323 | -0.10(-2.67%) |
Jun 23, 2017 | 3.558 | 3.750 | 3.558 | 3.750 | 14,382 | +0.27(+7.76%) |
Jun 22, 2017 | 3.500 | 3.510 | 3.420 | 3.480 | 14,104 | +0.02(+0.56%) |
Jun 21, 2017 | 3.590 | 3.590 | 3.410 | 3.461 | 8,684 | -0.04(-1.12%) |
Jun 20, 2017 | 3.650 | 3.690 | 3.500 | 3.500 | 15,202 | -0.21(-5.66%) |
Jun 19, 2017 | 3.720 | 3.800 | 3.680 | 3.710 | 15,075 | +0.02(+0.54%) |
Jun 16, 2017 | 3.740 | 3.740 | 3.627 | 3.690 | 13,585 | -0.03(-0.81%) |
Jun 15, 2017 | 3.720 | 3.730 | 3.690 | 3.720 | 37,180 | +0.06(+1.64%) |
Jun 14, 2017 | 3.880 | 3.950 | 3.600 | 3.660 | 157,879 | -0.11(-2.81%) |
Jun 13, 2017 | 3.800 | 3.880 | 3.760 | 3.766 | 37,458 | -0.04(-1.16%) |
Jun 12, 2017 | 3.860 | 3.933 | 3.800 | 3.810 | 5,741 | +0.01(+0.26%) |
Jun 09, 2017 | 3.901 | 3.901 | 3.800 | 3.800 | 51,192 | -0.10(-2.56%) |
Jun 08, 2017 | 3.930 | 4.000 | 3.880 | 3.900 | 57,064 | -0.02(-0.51%) |
Jun 07, 2017 | 3.996 | 4.020 | 3.920 | 3.920 | 10,458 | -0.08(-2.00%) |
Jun 06, 2017 | 3.920 | 4.000 | 3.900 | 4.000 | 2,449 | +0.01(+0.25%) |
Jun 05, 2017 | 4.020 | 4.020 | 3.861 | 3.990 | 4,876 | -0.03(-0.68%) |
Jun 02, 2017 | 4.010 | 4.050 | 3.855 | 4.018 | 7,045 | +0.03(+0.69%) |