Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.450 | 3.490 | 3.420 | 3.430 | 1,846,311 | +0.00(+0.00%) |
Aug 30, 2017 | 3.410 | 3.455 | 3.390 | 3.430 | 2,211,013 | +0.00(+0.00%) |
Aug 29, 2017 | 3.400 | 3.445 | 3.350 | 3.430 | 2,346,543 | +0.02(+0.59%) |
Aug 28, 2017 | 3.420 | 3.470 | 3.390 | 3.410 | 1,567,973 | -0.01(-0.29%) |
Aug 25, 2017 | 3.490 | 3.498 | 3.400 | 3.420 | 2,277,369 | -0.07(-2.01%) |
Aug 24, 2017 | 3.450 | 3.495 | 3.380 | 3.490 | 2,812,124 | +0.07(+2.05%) |
Aug 23, 2017 | 3.330 | 3.470 | 3.330 | 3.420 | 2,784,637 | +0.07(+2.09%) |
Aug 22, 2017 | 3.390 | 3.390 | 3.330 | 3.350 | 1,872,911 | +0.00(+0.00%) |
Aug 21, 2017 | 3.440 | 3.440 | 3.350 | 3.350 | 2,336,255 | -0.10(-2.90%) |
Aug 18, 2017 | 3.400 | 3.470 | 3.380 | 3.450 | 2,065,090 | +0.03(+0.88%) |
Aug 17, 2017 | 3.480 | 3.510 | 3.420 | 3.420 | 2,132,026 | -0.08(-2.29%) |
Aug 16, 2017 | 3.480 | 3.540 | 3.460 | 3.500 | 2,394,440 | +0.02(+0.57%) |
Aug 15, 2017 | 3.510 | 3.570 | 3.470 | 3.480 | 2,892,363 | +0.01(+0.29%) |
Aug 14, 2017 | 3.490 | 3.510 | 3.440 | 3.470 | 3,574,313 | -0.01(-0.29%) |
Aug 11, 2017 | 3.490 | 3.535 | 3.430 | 3.480 | 2,488,703 | -0.01(-0.29%) |
Aug 10, 2017 | 3.590 | 3.590 | 3.490 | 3.490 | 3,548,520 | -0.13(-3.59%) |
Aug 09, 2017 | 3.680 | 3.720 | 3.550 | 3.620 | 3,018,684 | -0.10(-2.69%) |
Aug 08, 2017 | 3.550 | 3.740 | 3.515 | 3.720 | 5,213,652 | +0.15(+4.20%) |
Aug 07, 2017 | 3.430 | 3.650 | 3.420 | 3.570 | 7,891,439 | +0.15(+4.39%) |
Aug 04, 2017 | 3.340 | 3.470 | 3.340 | 3.420 | 6,916,390 | +0.09(+2.70%) |
Aug 03, 2017 | 3.390 | 3.420 | 3.320 | 3.330 | 6,600,507 | -0.05(-1.48%) |
Aug 02, 2017 | 3.600 | 3.600 | 3.290 | 3.380 | 18,241,934 | -0.01(-0.29%) |
Aug 01, 2017 | 3.460 | 3.460 | 3.370 | 3.390 | 5,678,770 | -0.04(-1.17%) |
Jul 31, 2017 | 3.380 | 3.490 | 3.380 | 3.430 | 5,780,253 | +0.04(+1.18%) |
Jul 28, 2017 | 3.390 | 3.430 | 3.360 | 3.390 | 1,864,737 | -0.01(-0.29%) |
Jul 27, 2017 | 3.390 | 3.440 | 3.330 | 3.400 | 2,926,109 | +0.03(+0.89%) |
Jul 26, 2017 | 3.400 | 3.420 | 3.340 | 3.370 | 3,631,252 | -0.04(-1.17%) |
Jul 25, 2017 | 3.450 | 3.510 | 3.400 | 3.410 | 4,898,878 | -0.01(-0.29%) |
Jul 24, 2017 | 3.500 | 3.550 | 3.400 | 3.420 | 3,058,367 | -0.08(-2.29%) |
Jul 21, 2017 | 3.520 | 3.610 | 3.450 | 3.500 | 2,864,406 | +0.00(+0.00%) |
Jul 20, 2017 | 3.490 | 3.530 | 3.450 | 3.500 | 2,991,820 | +0.03(+0.86%) |
Jul 19, 2017 | 3.430 | 3.510 | 3.410 | 3.470 | 3,785,626 | +0.06(+1.76%) |
Jul 18, 2017 | 3.450 | 3.475 | 3.390 | 3.410 | 3,837,738 | -0.04(-1.16%) |
Jul 17, 2017 | 3.560 | 3.619 | 3.430 | 3.450 | 4,912,722 | -0.12(-3.36%) |
Jul 14, 2017 | 3.530 | 3.630 | 3.510 | 3.570 | 6,294,770 | +0.13(+3.78%) |
Jul 13, 2017 | 3.470 | 3.530 | 3.420 | 3.440 | 5,617,357 | -0.04(-1.15%) |
Jul 12, 2017 | 3.440 | 3.570 | 3.440 | 3.480 | 5,632,331 | +0.04(+1.16%) |
Jul 11, 2017 | 3.590 | 3.660 | 3.410 | 3.440 | 8,855,618 | -0.13(-3.64%) |
Jul 10, 2017 | 3.640 | 3.765 | 3.560 | 3.570 | 9,854,028 | -0.08(-2.19%) |
Jul 07, 2017 | 3.670 | 3.700 | 3.630 | 3.650 | 3,033,464 | -0.02(-0.54%) |
Jul 06, 2017 | 3.720 | 3.770 | 3.650 | 3.670 | 3,762,173 | -0.06(-1.61%) |
Jul 05, 2017 | 3.770 | 3.790 | 3.680 | 3.730 | 3,829,913 | -0.04(-1.06%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.750 | 3.770 | 2,156,278 | +0.00(+0.00%) |
Jun 30, 2017 | 3.750 | 3.790 | 3.660 | 3.770 | 3,907,483 | +0.02(+0.53%) |
Jun 29, 2017 | 3.750 | 3.780 | 3.645 | 3.750 | 4,367,590 | +0.02(+0.54%) |
Jun 28, 2017 | 3.720 | 3.750 | 3.675 | 3.730 | 3,729,791 | +0.04(+1.08%) |
Jun 27, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 4,359,845 | -0.03(-0.81%) |
Jun 26, 2017 | 3.690 | 3.735 | 3.630 | 3.720 | 3,252,890 | +0.02(+0.54%) |
Jun 23, 2017 | 3.710 | 3.720 | 3.620 | 3.700 | 5,755,249 | -0.02(-0.54%) |
Jun 22, 2017 | 3.500 | 3.730 | 3.490 | 3.720 | 6,365,250 | +0.21(+5.98%) |
Jun 21, 2017 | 3.640 | 3.680 | 3.490 | 3.510 | 4,956,194 | -0.14(-3.84%) |
Jun 20, 2017 | 3.660 | 3.680 | 3.590 | 3.650 | 1,830,709 | -0.02(-0.54%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.670 | 3,593,141 | +0.02(+0.55%) |
Jun 16, 2017 | 3.660 | 3.710 | 3.620 | 3.650 | 6,242,444 | -0.07(-1.88%) |
Jun 15, 2017 | 3.740 | 3.790 | 3.700 | 3.720 | 3,197,041 | -0.08(-2.11%) |
Jun 14, 2017 | 3.780 | 3.810 | 3.700 | 3.800 | 3,196,326 | +0.02(+0.53%) |
Jun 13, 2017 | 3.740 | 3.830 | 3.740 | 3.780 | 3,974,869 | +0.04(+1.07%) |
Jun 12, 2017 | 3.590 | 3.765 | 3.590 | 3.740 | 4,723,800 | +0.11(+3.03%) |
Jun 09, 2017 | 3.610 | 3.670 | 3.555 | 3.630 | 5,345,022 | +0.05(+1.40%) |
Jun 08, 2017 | 3.500 | 3.640 | 3.500 | 3.580 | 3,564,845 | +0.08(+2.29%) |
Jun 07, 2017 | 3.530 | 3.615 | 3.460 | 3.500 | 3,212,168 | -0.02(-0.57%) |
Jun 06, 2017 | 3.560 | 3.560 | 3.450 | 3.520 | 3,838,970 | -0.04(-1.12%) |
Jun 05, 2017 | 3.560 | 3.590 | 3.530 | 3.560 | 1,555,782 | +0.00(+0.00%) |
Jun 02, 2017 | 3.650 | 3.700 | 3.560 | 3.560 | 2,629,511 | -0.11(-3.00%) |