Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.260 | 3.270 | 3.230 | 3.250 | 181,367 | -0.04(-1.22%) |
Aug 30, 2017 | 3.300 | 3.300 | 3.240 | 3.290 | 107,056 | -0.03(-0.90%) |
Aug 29, 2017 | 3.370 | 3.440 | 3.320 | 3.320 | 52,462 | -0.10(-2.92%) |
Aug 28, 2017 | 3.370 | 3.440 | 3.290 | 3.420 | 60,859 | +0.05(+1.48%) |
Aug 25, 2017 | 3.290 | 3.390 | 3.284 | 3.370 | 33,656 | +0.07(+2.12%) |
Aug 24, 2017 | 3.300 | 3.360 | 3.270 | 3.300 | 30,512 | -0.01(-0.30%) |
Aug 23, 2017 | 3.270 | 3.320 | 3.270 | 3.310 | 28,159 | +0.01(+0.30%) |
Aug 22, 2017 | 3.280 | 3.330 | 3.280 | 3.300 | 36,089 | +0.01(+0.30%) |
Aug 21, 2017 | 3.340 | 3.380 | 3.280 | 3.290 | 112,191 | -0.06(-1.79%) |
Aug 18, 2017 | 3.340 | 3.370 | 3.220 | 3.350 | 491,402 | +0.23(+7.37%) |
Aug 17, 2017 | 3.330 | 3.360 | 3.070 | 3.120 | 259,331 | -0.17(-5.17%) |
Aug 16, 2017 | 3.340 | 3.360 | 3.250 | 3.290 | 166,699 | +0.05(+1.54%) |
Aug 15, 2017 | 3.350 | 3.370 | 3.210 | 3.240 | 155,099 | -0.13(-3.86%) |
Aug 14, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 105,052 | +0.01(+0.30%) |
Aug 11, 2017 | 3.430 | 3.450 | 3.340 | 3.360 | 85,544 | +0.00(+0.00%) |
Aug 10, 2017 | 3.480 | 3.480 | 3.340 | 3.360 | 111,323 | -0.02(-0.59%) |
Aug 09, 2017 | 3.480 | 3.520 | 3.380 | 3.380 | 52,301 | -0.06(-1.74%) |
Aug 08, 2017 | 3.530 | 3.560 | 3.440 | 3.440 | 48,454 | -0.10(-2.82%) |
Aug 07, 2017 | 3.620 | 3.620 | 3.495 | 3.540 | 57,250 | -0.11(-3.01%) |
Aug 04, 2017 | 3.570 | 3.750 | 3.520 | 3.650 | 63,055 | +0.22(+6.41%) |
Aug 03, 2017 | 3.570 | 3.630 | 3.420 | 3.430 | 88,845 | -0.09(-2.56%) |
Aug 02, 2017 | 3.570 | 3.600 | 3.510 | 3.520 | 48,158 | +0.09(+2.62%) |
Aug 01, 2017 | 3.550 | 3.580 | 3.400 | 3.430 | 111,141 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.470 | 3.420 | 3.430 | 34,368 | +0.00(+0.00%) |
Jul 28, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 53,029 | +0.05(+1.48%) |
Jul 27, 2017 | 3.440 | 3.470 | 3.380 | 3.380 | 51,812 | -0.04(-1.17%) |
Jul 26, 2017 | 3.390 | 3.500 | 3.370 | 3.420 | 139,537 | +0.04(+1.18%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.370 | 3.380 | 59,036 | -0.05(-1.46%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.420 | 3.430 | 95,905 | +0.02(+0.59%) |
Jul 21, 2017 | 3.510 | 3.540 | 3.330 | 3.410 | 215,709 | -0.12(-3.40%) |
Jul 20, 2017 | 3.570 | 3.470 | 3.530 | 58,737 | +0.06(+1.73%) | |
Jul 19, 2017 | 3.510 | 3.580 | 3.450 | 3.470 | 96,167 | -0.06(-1.70%) |
Jul 18, 2017 | 3.520 | 3.540 | 3.490 | 3.530 | 128,183 | +0.00(+0.00%) |
Jul 17, 2017 | 3.600 | 3.601 | 3.510 | 3.530 | 43,562 | -0.02(-0.56%) |
Jul 14, 2017 | 3.770 | 3.840 | 3.410 | 3.550 | 1,107,064 | +0.16(+4.72%) |
Jul 13, 2017 | 3.400 | 3.410 | 3.390 | 3.390 | 24,920 | +0.04(+1.19%) |
Jul 12, 2017 | 3.350 | 3.425 | 3.340 | 3.350 | 85,818 | +0.02(+0.60%) |
Jul 11, 2017 | 3.340 | 3.370 | 3.300 | 3.330 | 20,376 | +0.03(+0.91%) |
Jul 10, 2017 | 3.340 | 3.380 | 3.290 | 3.300 | 17,668 | +0.01(+0.30%) |
Jul 07, 2017 | 3.360 | 3.400 | 3.270 | 3.290 | 77,330 | -0.07(-2.08%) |
Jul 06, 2017 | 3.400 | 3.410 | 3.360 | 3.360 | 45,925 | -0.01(-0.30%) |
Jul 05, 2017 | 3.410 | 3.420 | 3.370 | 3.370 | 16,629 | -0.01(-0.30%) |
Jul 03, 2017 | 3.360 | 3.420 | 3.360 | 3.380 | 33,279 | +0.07(+2.11%) |
Jun 30, 2017 | 3.430 | 3.440 | 3.280 | 3.310 | 62,822 | -0.13(-3.78%) |
Jun 29, 2017 | 3.440 | 3.460 | 3.380 | 3.440 | 81,971 | +0.03(+0.88%) |
Jun 28, 2017 | 3.410 | 3.450 | 3.410 | 3.410 | 49,490 | +0.01(+0.29%) |
Jun 27, 2017 | 3.410 | 3.440 | 3.390 | 3.400 | 38,044 | +0.00(+0.00%) |
Jun 26, 2017 | 3.430 | 3.430 | 3.370 | 3.400 | 18,218 | -0.03(-0.87%) |
Jun 23, 2017 | 3.390 | 3.460 | 3.350 | 3.430 | 183,749 | +0.06(+1.78%) |
Jun 22, 2017 | 3.370 | 3.400 | 3.340 | 3.370 | 40,191 | +0.00(+0.00%) |
Jun 21, 2017 | 3.364 | 3.399 | 3.340 | 3.370 | 35,659 | +0.00(+0.00%) |
Jun 20, 2017 | 3.390 | 3.410 | 3.300 | 3.370 | 32,239 | -0.02(-0.59%) |
Jun 19, 2017 | 3.400 | 3.440 | 3.350 | 3.390 | 116,730 | +0.08(+2.42%) |
Jun 16, 2017 | 3.460 | 3.510 | 3.290 | 3.310 | 148,573 | -0.10(-2.93%) |
Jun 15, 2017 | 3.580 | 3.604 | 3.400 | 3.410 | 297,509 | +0.08(+2.40%) |
Jun 14, 2017 | 3.530 | 3.560 | 3.290 | 3.330 | 56,547 | -0.05(-1.48%) |
Jun 13, 2017 | 3.310 | 3.435 | 3.310 | 3.380 | 17,149 | +0.05(+1.50%) |
Jun 12, 2017 | 3.330 | 3.360 | 3.240 | 3.330 | 50,746 | +0.04(+1.22%) |
Jun 09, 2017 | 3.380 | 3.420 | 3.278 | 3.290 | 59,892 | -0.10(-2.95%) |
Jun 08, 2017 | 3.360 | 3.440 | 3.340 | 3.390 | 126,566 | +0.04(+1.19%) |
Jun 07, 2017 | 3.450 | 3.460 | 3.320 | 3.350 | 341,099 | +0.10(+3.08%) |
Jun 06, 2017 | 3.000 | 3.690 | 2.700 | 3.250 | 1,477,327 | -0.82(-20.15%) |
Jun 05, 2017 | 4.130 | 4.130 | 4.020 | 4.070 | 26,100 | -0.08(-1.93%) |
Jun 02, 2017 | 4.048 | 4.200 | 4.048 | 4.150 | 27,509 | +0.09(+2.22%) |