Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.170 | 3.205 | 3.140 | 3.140 | 2,956,134 | -0.01(-0.32%) |
Aug 30, 2017 | 3.200 | 3.212 | 3.150 | 3.150 | 2,851,962 | -0.06(-2.02%) |
Aug 29, 2017 | 3.140 | 3.220 | 3.130 | 3.215 | 2,680,810 | +0.05(+1.66%) |
Aug 28, 2017 | 3.182 | 3.211 | 3.123 | 3.163 | 3,716,650 | -0.02(-0.62%) |
Aug 25, 2017 | 3.237 | 3.276 | 3.118 | 3.182 | 4,943,477 | +0.08(+2.71%) |
Aug 24, 2017 | 3.059 | 3.108 | 3.059 | 3.098 | 2,227,815 | +0.02(+0.80%) |
Aug 23, 2017 | 3.044 | 3.074 | 3.009 | 3.074 | 2,557,502 | +0.01(+0.48%) |
Aug 22, 2017 | 3.069 | 3.091 | 3.039 | 3.059 | 2,170,485 | -0.00(-0.16%) |
Aug 21, 2017 | 3.088 | 3.113 | 2.982 | 3.064 | 2,428,932 | -0.03(-1.12%) |
Aug 18, 2017 | 3.059 | 3.123 | 3.019 | 3.098 | 3,841,068 | +0.03(+1.13%) |
Aug 17, 2017 | 3.123 | 3.172 | 3.059 | 3.064 | 2,614,259 | -0.06(-2.05%) |
Aug 16, 2017 | 3.261 | 3.281 | 3.128 | 3.128 | 2,315,482 | -0.13(-3.95%) |
Aug 15, 2017 | 3.375 | 3.375 | 3.242 | 3.256 | 4,387,178 | -0.13(-3.94%) |
Aug 14, 2017 | 3.523 | 3.523 | 3.390 | 3.390 | 2,525,967 | -0.15(-4.19%) |
Aug 11, 2017 | 3.454 | 3.553 | 3.454 | 3.538 | 1,783,184 | +0.03(+0.85%) |
Aug 10, 2017 | 3.454 | 3.563 | 3.444 | 3.508 | 3,813,078 | +0.04(+1.28%) |
Aug 09, 2017 | 3.484 | 3.508 | 3.419 | 3.464 | 2,986,455 | -0.02(-0.71%) |
Aug 08, 2017 | 3.558 | 3.605 | 3.459 | 3.489 | 2,357,250 | -0.11(-3.16%) |
Aug 07, 2017 | 3.953 | 3.953 | 3.578 | 3.602 | 2,906,409 | -0.35(-8.87%) |
Aug 04, 2017 | 3.914 | 3.968 | 3.869 | 3.953 | 3,564,683 | +0.06(+1.52%) |
Aug 03, 2017 | 3.983 | 3.998 | 3.879 | 3.894 | 1,794,161 | -0.08(-2.11%) |
Aug 02, 2017 | 3.919 | 4.003 | 3.879 | 3.978 | 2,067,182 | +0.03(+0.88%) |
Aug 01, 2017 | 4.007 | 4.007 | 3.896 | 3.943 | 1,624,818 | -0.06(-1.48%) |
Jul 31, 2017 | 4.082 | 4.082 | 3.889 | 4.003 | 1,755,994 | -0.08(-2.06%) |
Jul 28, 2017 | 4.106 | 4.245 | 4.047 | 4.087 | 2,325,022 | -0.02(-0.48%) |
Jul 27, 2017 | 4.082 | 4.163 | 4.032 | 4.106 | 2,052,047 | +0.02(+0.48%) |
Jul 26, 2017 | 4.161 | 4.161 | 4.040 | 4.087 | 2,094,596 | -0.05(-1.19%) |
Jul 25, 2017 | 4.146 | 4.190 | 4.121 | 4.136 | 2,723,740 | +0.04(+1.09%) |
Jul 24, 2017 | 4.200 | 4.200 | 4.042 | 4.091 | 2,019,943 | -0.09(-2.24%) |
Jul 21, 2017 | 4.482 | 4.516 | 4.185 | 4.185 | 2,685,531 | -0.28(-6.31%) |
Jul 20, 2017 | 4.388 | 4.521 | 4.363 | 4.467 | 3,740,326 | +0.09(+2.15%) |
Jul 19, 2017 | 4.136 | 4.393 | 4.136 | 4.373 | 3,080,789 | +0.22(+5.36%) |
Jul 18, 2017 | 4.235 | 4.259 | 4.096 | 4.151 | 1,602,703 | -0.05(-1.29%) |
Jul 17, 2017 | 4.205 | 4.269 | 4.146 | 4.205 | 1,184,948 | -0.01(-0.23%) |
Jul 14, 2017 | 4.151 | 4.220 | 4.121 | 4.215 | 863,725 | +0.08(+1.91%) |
Jul 13, 2017 | 4.032 | 4.141 | 3.938 | 4.136 | 1,839,800 | +0.10(+2.45%) |
Jul 12, 2017 | 4.072 | 4.161 | 3.998 | 4.037 | 1,700,499 | +0.01(+0.37%) |
Jul 11, 2017 | 3.909 | 4.047 | 3.864 | 4.022 | 2,191,805 | +0.11(+2.91%) |
Jul 10, 2017 | 3.864 | 3.988 | 3.839 | 3.909 | 3,215,655 | +0.00(+0.13%) |
Jul 07, 2017 | 3.899 | 3.911 | 3.780 | 3.904 | 2,359,597 | -0.02(-0.50%) |
Jul 06, 2017 | 4.077 | 4.180 | 3.919 | 3.923 | 3,534,275 | -0.12(-3.05%) |
Jul 05, 2017 | 4.225 | 4.225 | 3.953 | 4.047 | 2,649,569 | -0.21(-4.88%) |
Jul 03, 2017 | 4.116 | 4.309 | 4.116 | 4.255 | 954,440 | +0.16(+3.86%) |
Jun 30, 2017 | 4.096 | 4.171 | 4.025 | 4.096 | 2,420,900 | +0.02(+0.61%) |
Jun 29, 2017 | 3.968 | 4.203 | 3.968 | 4.072 | 2,105,139 | +0.12(+3.13%) |
Jun 28, 2017 | 3.874 | 4.007 | 3.825 | 3.948 | 3,985,624 | +0.04(+1.01%) |
Jun 27, 2017 | 3.820 | 4.017 | 3.815 | 3.909 | 2,475,955 | +0.10(+2.73%) |
Jun 26, 2017 | 3.874 | 3.889 | 3.760 | 3.805 | 2,907,128 | -0.04(-1.03%) |
Jun 23, 2017 | 3.795 | 3.869 | 3.768 | 3.844 | 12,444,882 | +0.06(+1.70%) |
Jun 22, 2017 | 3.864 | 3.914 | 3.751 | 3.780 | 2,225,109 | -0.05(-1.42%) |
Jun 21, 2017 | 3.686 | 3.842 | 3.662 | 3.835 | 4,195,828 | -0.12(-3.12%) |
Jun 20, 2017 | 4.012 | 4.017 | 3.864 | 3.958 | 2,877,488 | -0.12(-3.03%) |
Jun 19, 2017 | 4.190 | 4.250 | 4.022 | 4.082 | 2,293,414 | -0.13(-3.05%) |
Jun 16, 2017 | 4.077 | 4.210 | 4.012 | 4.210 | 2,718,507 | +0.15(+3.78%) |
Jun 15, 2017 | 4.062 | 4.146 | 3.963 | 4.057 | 2,246,801 | -0.02(-0.61%) |
Jun 14, 2017 | 4.205 | 4.205 | 3.990 | 4.082 | 2,258,156 | -0.15(-3.50%) |
Jun 13, 2017 | 4.166 | 4.277 | 4.121 | 4.230 | 1,789,494 | +0.08(+2.03%) |
Jun 12, 2017 | 4.151 | 4.365 | 4.144 | 4.146 | 2,513,655 | +0.05(+1.33%) |
Jun 09, 2017 | 3.938 | 4.148 | 3.899 | 4.091 | 2,598,665 | +0.16(+4.15%) |
Jun 08, 2017 | 3.780 | 3.928 | 3.780 | 3.928 | 1,645,175 | +0.13(+3.38%) |
Jun 07, 2017 | 3.988 | 4.042 | 3.785 | 3.800 | 2,719,420 | -0.21(-5.30%) |
Jun 06, 2017 | 3.909 | 4.022 | 3.835 | 4.012 | 1,595,092 | +0.08(+2.14%) |
Jun 05, 2017 | 3.780 | 3.973 | 3.780 | 3.928 | 2,239,813 | +0.14(+3.65%) |
Jun 02, 2017 | 3.830 | 3.849 | 3.746 | 3.790 | 2,438,830 | -0.06(-1.67%) |