Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.458 | 3.500 | 3.450 | 3.500 | 189,458 | +0.02(+0.72%) |
Aug 30, 2017 | 3.480 | 3.490 | 3.460 | 3.475 | 145,476 | -0.01(-0.36%) |
Aug 29, 2017 | 3.478 | 3.500 | 3.470 | 3.487 | 176,466 | +0.01(+0.22%) |
Aug 28, 2017 | 3.490 | 3.500 | 3.470 | 3.480 | 195,771 | +0.00(+0.00%) |
Aug 25, 2017 | 3.460 | 3.500 | 3.450 | 3.480 | 206,266 | +0.02(+0.58%) |
Aug 24, 2017 | 3.478 | 3.480 | 3.440 | 3.460 | 325,765 | -0.03(-0.86%) |
Aug 23, 2017 | 3.492 | 3.500 | 3.480 | 3.490 | 571,121 | -0.02(-0.57%) |
Aug 22, 2017 | 3.500 | 3.512 | 3.480 | 3.510 | 2,052,418 | +0.01(+0.29%) |
Aug 21, 2017 | 3.570 | 3.580 | 3.470 | 3.500 | 3,806,974 | -0.11(-3.05%) |
Aug 18, 2017 | 3.600 | 3.620 | 3.580 | 3.610 | 160,254 | -0.02(-0.55%) |
Aug 17, 2017 | 3.632 | 3.664 | 3.610 | 3.630 | 899,787 | -0.01(-0.25%) |
Aug 16, 2017 | 3.625 | 3.640 | 3.610 | 3.639 | 141,033 | -0.01(-0.30%) |
Aug 15, 2017 | 3.664 | 3.670 | 3.630 | 3.650 | 552,808 | +0.00(+0.00%) |
Aug 14, 2017 | 3.654 | 3.680 | 3.630 | 3.650 | 209,242 | +0.01(+0.27%) |
Aug 11, 2017 | 3.650 | 3.650 | 3.610 | 3.640 | 139,470 | -0.04(-1.09%) |
Aug 10, 2017 | 3.675 | 3.680 | 3.650 | 3.680 | 163,081 | -0.02(-0.54%) |
Aug 09, 2017 | 3.690 | 3.700 | 3.672 | 3.700 | 228,301 | +0.02(+0.41%) |
Aug 08, 2017 | 3.720 | 3.725 | 3.680 | 3.685 | 138,229 | -0.04(-0.94%) |
Aug 07, 2017 | 3.710 | 3.720 | 3.700 | 3.720 | 132,406 | +0.03(+0.81%) |
Aug 04, 2017 | 3.700 | 3.706 | 3.660 | 3.690 | 165,682 | -0.03(-0.81%) |
Aug 03, 2017 | 3.680 | 3.720 | 3.680 | 3.720 | 299,462 | +0.02(+0.40%) |
Aug 02, 2017 | 3.730 | 3.770 | 3.690 | 3.705 | 275,876 | -0.01(-0.27%) |
Aug 01, 2017 | 3.700 | 3.750 | 3.696 | 3.715 | 127,424 | +0.01(+0.41%) |
Jul 31, 2017 | 3.670 | 3.720 | 3.660 | 3.700 | 172,974 | +0.00(+0.00%) |
Jul 28, 2017 | 3.668 | 3.720 | 3.636 | 3.700 | 193,321 | -0.02(-0.54%) |
Jul 27, 2017 | 3.690 | 3.740 | 3.670 | 3.720 | 246,743 | +0.04(+1.09%) |
Jul 26, 2017 | 3.616 | 3.690 | 3.610 | 3.680 | 412,871 | +0.22(+6.36%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.460 | 3.460 | 259,717 | -0.04(-1.28%) |
Jul 24, 2017 | 3.492 | 3.510 | 3.480 | 3.505 | 168,796 | -0.01(-0.28%) |
Jul 21, 2017 | 3.495 | 3.520 | 3.492 | 3.515 | 165,980 | +0.03(+0.86%) |
Jul 20, 2017 | 3.440 | 3.500 | 3.430 | 3.485 | 114,680 | +0.03(+1.01%) |
Jul 19, 2017 | 3.420 | 3.450 | 3.400 | 3.450 | 278,108 | +0.03(+0.88%) |
Jul 18, 2017 | 3.430 | 3.430 | 3.400 | 3.420 | 127,088 | +0.04(+1.18%) |
Jul 17, 2017 | 3.375 | 3.400 | 3.370 | 3.380 | 165,670 | +0.01(+0.30%) |
Jul 14, 2017 | 3.370 | 3.320 | 3.370 | 117,700 | +0.03(+0.90%) | |
Jul 13, 2017 | 3.330 | 3.350 | 3.300 | 3.340 | 204,918 | +0.03(+0.91%) |
Jul 12, 2017 | 3.308 | 3.310 | 3.280 | 3.310 | 135,143 | +0.00(+0.00%) |
Jul 11, 2017 | 3.260 | 3.310 | 3.260 | 3.310 | 270,579 | +0.00(+0.00%) |
Jul 10, 2017 | 3.289 | 3.310 | 3.270 | 3.310 | 156,283 | +0.02(+0.61%) |
Jul 07, 2017 | 3.250 | 3.290 | 3.193 | 3.290 | 282,149 | +0.02(+0.61%) |
Jul 06, 2017 | 3.286 | 3.290 | 3.260 | 3.270 | 294,304 | +0.05(+1.55%) |
Jul 05, 2017 | 3.200 | 3.230 | 3.195 | 3.220 | 206,440 | -0.03(-0.92%) |
Jul 03, 2017 | 3.234 | 3.250 | 3.220 | 3.250 | 313,348 | +0.01(+0.31%) |
Jun 30, 2017 | 3.250 | 3.260 | 3.220 | 3.240 | 190,437 | +0.02(+0.47%) |
Jun 29, 2017 | 3.245 | 3.250 | 3.210 | 3.225 | 234,017 | -0.02(-0.77%) |
Jun 28, 2017 | 3.270 | 3.270 | 3.210 | 3.250 | 294,030 | +0.00(+0.00%) |
Jun 27, 2017 | 3.230 | 3.260 | 3.230 | 3.250 | 132,581 | -0.04(-1.22%) |
Jun 26, 2017 | 3.314 | 3.330 | 3.260 | 3.290 | 205,898 | -0.01(-0.30%) |
Jun 23, 2017 | 3.310 | 3.330 | 3.290 | 3.300 | 201,474 | -0.10(-2.94%) |
Jun 22, 2017 | 3.420 | 3.440 | 3.380 | 3.400 | 155,099 | +0.03(+1.04%) |
Jun 21, 2017 | 3.330 | 3.380 | 3.330 | 3.365 | 129,711 | +0.04(+1.20%) |
Jun 20, 2017 | 3.376 | 3.376 | 3.320 | 3.325 | 186,891 | -0.03(-0.89%) |
Jun 19, 2017 | 3.350 | 3.370 | 3.330 | 3.355 | 258,879 | -0.00(-0.15%) |
Jun 16, 2017 | 3.344 | 3.380 | 3.340 | 3.360 | 216,147 | +0.02(+0.60%) |
Jun 15, 2017 | 3.340 | 3.360 | 3.310 | 3.340 | 401,428 | -0.11(-3.19%) |
Jun 14, 2017 | 3.453 | 3.480 | 3.430 | 3.450 | 214,019 | +0.03(+0.88%) |
Jun 13, 2017 | 3.410 | 3.430 | 3.390 | 3.420 | 166,412 | +0.01(+0.29%) |
Jun 12, 2017 | 3.390 | 3.410 | 3.390 | 3.410 | 175,470 | +0.01(+0.29%) |
Jun 09, 2017 | 3.410 | 3.430 | 3.380 | 3.400 | 240,564 | -0.02(-0.58%) |
Jun 08, 2017 | 3.440 | 3.440 | 3.410 | 3.420 | 158,636 | -0.04(-1.16%) |
Jun 07, 2017 | 3.455 | 3.466 | 3.420 | 3.460 | 123,100 | -0.01(-0.29%) |
Jun 06, 2017 | 3.460 | 3.480 | 3.460 | 3.470 | 285,188 | -0.00(-0.14%) |
Jun 05, 2017 | 3.450 | 3.480 | 3.450 | 3.475 | 163,833 | -0.01(-0.34%) |
Jun 02, 2017 | 3.469 | 3.490 | 3.460 | 3.487 | 237,395 | +0.01(+0.35%) |