Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.340 | 3.440 | 3.330 | 3.430 | 3,925,323 | +0.10(+3.00%) |
Aug 30, 2017 | 3.370 | 3.420 | 3.330 | 3.330 | 2,211,984 | -0.03(-0.89%) |
Aug 29, 2017 | 3.450 | 3.500 | 3.310 | 3.360 | 4,042,139 | -0.01(-0.30%) |
Aug 28, 2017 | 3.230 | 3.380 | 3.220 | 3.370 | 3,200,457 | +0.18(+5.64%) |
Aug 25, 2017 | 3.190 | 3.220 | 3.150 | 3.190 | 1,085,087 | +0.01(+0.31%) |
Aug 24, 2017 | 3.150 | 3.190 | 3.140 | 3.180 | 926,658 | +0.02(+0.63%) |
Aug 23, 2017 | 3.150 | 3.170 | 3.120 | 3.160 | 1,693,399 | +0.02(+0.64%) |
Aug 22, 2017 | 3.160 | 3.160 | 3.110 | 3.140 | 1,013,852 | -0.03(-0.95%) |
Aug 21, 2017 | 3.160 | 3.180 | 3.140 | 3.170 | 990,146 | +0.04(+1.28%) |
Aug 18, 2017 | 3.210 | 3.230 | 3.110 | 3.130 | 2,775,067 | -0.02(-0.63%) |
Aug 17, 2017 | 3.180 | 3.200 | 3.140 | 3.150 | 3,411,793 | +0.02(+0.64%) |
Aug 16, 2017 | 3.110 | 3.180 | 3.090 | 3.130 | 3,739,947 | +0.02(+0.64%) |
Aug 15, 2017 | 3.140 | 3.170 | 3.080 | 3.110 | 2,950,266 | -0.11(-3.42%) |
Aug 14, 2017 | 3.230 | 3.260 | 3.200 | 3.220 | 1,097,887 | -0.05(-1.53%) |
Aug 11, 2017 | 3.270 | 3.180 | 3.270 | 3,094,614 | +0.00(+0.00%) | |
Aug 10, 2017 | 3.170 | 3.290 | 3.160 | 3.270 | 3,410,434 | +0.15(+4.81%) |
Aug 09, 2017 | 3.120 | 3.160 | 3.090 | 3.120 | 2,127,640 | +0.08(+2.63%) |
Aug 08, 2017 | 3.010 | 3.080 | 3.010 | 3.040 | 1,306,859 | -0.01(-0.33%) |
Aug 04, 2017 | 3.100 | 3.120 | 3.010 | 3.050 | 3,311,317 | -0.07(-2.24%) |
Aug 03, 2017 | 3.150 | 3.150 | 3.105 | 3.120 | 1,034,080 | +0.01(+0.32%) |
Aug 02, 2017 | 3.090 | 3.140 | 3.060 | 3.110 | 3,685,410 | +0.02(+0.65%) |
Aug 01, 2017 | 3.150 | 3.150 | 3.090 | 3.090 | 3,466,111 | -0.04(-1.28%) |
Jul 31, 2017 | 3.340 | 3.350 | 3.110 | 3.130 | 7,175,774 | -0.23(-6.85%) |
Jul 28, 2017 | 3.340 | 3.370 | 3.310 | 3.360 | 1,145,723 | +0.04(+1.20%) |
Jul 27, 2017 | 3.390 | 3.400 | 3.300 | 3.320 | 3,227,872 | -0.04(-1.19%) |
Jul 26, 2017 | 3.240 | 3.370 | 3.210 | 3.360 | 5,305,869 | +0.12(+3.70%) |
Jul 25, 2017 | 3.360 | 3.380 | 3.230 | 3.240 | 4,016,244 | -0.12(-3.57%) |
Jul 24, 2017 | 3.400 | 3.400 | 3.340 | 3.360 | 1,896,111 | -0.04(-1.18%) |
Jul 21, 2017 | 3.460 | 3.460 | 3.380 | 3.400 | 1,895,450 | -0.01(-0.29%) |
Jul 20, 2017 | 3.450 | 3.450 | 3.400 | 3.410 | 1,235,389 | -0.05(-1.45%) |
Jul 19, 2017 | 3.490 | 3.500 | 3.430 | 3.460 | 1,275,891 | -0.02(-0.57%) |
Jul 18, 2017 | 3.530 | 3.550 | 3.470 | 3.480 | 2,272,592 | -0.01(-0.29%) |
Jul 17, 2017 | 3.480 | 3.500 | 3.450 | 3.490 | 1,670,754 | +0.05(+1.45%) |
Jul 14, 2017 | 3.430 | 3.460 | 3.410 | 3.440 | 2,773,278 | +0.11(+3.30%) |
Jul 13, 2017 | 3.420 | 3.420 | 3.320 | 3.330 | 2,352,676 | -0.08(-2.35%) |
Jul 12, 2017 | 3.530 | 3.550 | 3.400 | 3.410 | 2,785,376 | -0.09(-2.57%) |
Jul 11, 2017 | 3.530 | 3.540 | 3.440 | 3.500 | 2,278,087 | -0.04(-1.13%) |
Jul 10, 2017 | 3.350 | 3.560 | 3.320 | 3.540 | 2,417,149 | +0.16(+4.73%) |
Jul 07, 2017 | 3.480 | 3.480 | 3.340 | 3.380 | 2,378,668 | -0.14(-3.98%) |
Jul 06, 2017 | 3.620 | 3.630 | 3.480 | 3.520 | 3,389,653 | -0.10(-2.76%) |
Jul 05, 2017 | 3.560 | 3.640 | 3.550 | 3.620 | 2,305,457 | +0.07(+1.97%) |
Jul 04, 2017 | 3.590 | 3.600 | 3.550 | 3.550 | 1,078,794 | -0.10(-2.74%) |
Jul 03, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.670 | 3.600 | 3.650 | 1,655,959 | +0.01(+0.27%) | |
Jun 29, 2017 | 3.740 | 3.750 | 3.615 | 3.640 | 3,270,757 | -0.14(-3.70%) |
Jun 28, 2017 | 3.840 | 3.840 | 3.740 | 3.780 | 3,542,028 | -0.02(-0.53%) |
Jun 27, 2017 | 3.870 | 3.870 | 3.750 | 3.800 | 2,844,360 | -0.02(-0.52%) |
Jun 26, 2017 | 3.810 | 3.870 | 3.805 | 3.820 | 1,873,067 | -0.10(-2.55%) |
Jun 23, 2017 | 3.870 | 3.930 | 3.860 | 3.920 | 2,500,381 | +0.06(+1.55%) |
Jun 22, 2017 | 3.820 | 3.860 | 3.780 | 3.860 | 3,711,557 | +0.07(+1.85%) |
Jun 21, 2017 | 3.720 | 3.800 | 3.710 | 3.790 | 1,840,589 | +0.07(+1.88%) |
Jun 20, 2017 | 3.650 | 3.740 | 3.610 | 3.720 | 3,011,758 | +0.09(+2.48%) |
Jun 19, 2017 | 3.610 | 3.660 | 3.575 | 3.630 | 3,464,879 | -0.01(-0.27%) |
Jun 16, 2017 | 3.610 | 3.650 | 3.550 | 3.640 | 4,256,929 | +0.07(+1.96%) |
Jun 15, 2017 | 3.510 | 3.640 | 3.510 | 3.570 | 4,050,422 | +0.00(+0.00%) |
Jun 14, 2017 | 3.780 | 3.790 | 3.550 | 3.570 | 9,546,849 | -0.11(-2.99%) |
Jun 13, 2017 | 3.660 | 3.720 | 3.635 | 3.680 | 5,650,590 | -0.03(-0.81%) |
Jun 12, 2017 | 3.660 | 3.770 | 3.650 | 3.710 | 4,261,281 | +0.05(+1.37%) |
Jun 09, 2017 | 3.650 | 3.740 | 3.630 | 3.660 | 5,904,247 | -0.09(-2.40%) |
Jun 08, 2017 | 3.740 | 3.800 | 3.680 | 3.750 | 6,671,225 | -0.06(-1.57%) |
Jun 07, 2017 | 3.740 | 3.820 | 3.680 | 3.810 | 8,105,691 | +0.03(+0.79%) |
Jun 06, 2017 | 3.520 | 3.780 | 3.500 | 3.780 | 9,520,660 | +0.34(+9.88%) |
Jun 05, 2017 | 3.400 | 3.450 | 3.360 | 3.440 | 2,288,609 | +0.04(+1.18%) |
Jun 02, 2017 | 3.320 | 3.410 | 3.320 | 3.400 | 3,189,899 | +0.10(+3.03%) |