Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.322 | 3.333 | 3.141 | 3.240 | 5,562,143 | -0.07(-2.16%) |
Aug 30, 2017 | 3.328 | 3.328 | 3.298 | 3.311 | 1,261,509 | -0.02(-0.50%) |
Aug 29, 2017 | 3.306 | 3.369 | 3.125 | 3.328 | 2,428,838 | +0.00(+0.00%) |
Aug 28, 2017 | 3.333 | 3.355 | 3.300 | 3.328 | 2,098,731 | -0.02(-0.49%) |
Aug 25, 2017 | 3.366 | 3.399 | 3.339 | 3.344 | 1,570,944 | +0.00(+0.00%) |
Aug 24, 2017 | 3.383 | 3.394 | 3.342 | 3.344 | 1,839,066 | -0.04(-1.14%) |
Aug 23, 2017 | 3.372 | 3.399 | 3.350 | 3.383 | 988,918 | +0.00(+0.00%) |
Aug 22, 2017 | 3.377 | 3.399 | 3.344 | 3.383 | 970,491 | +0.01(+0.16%) |
Aug 21, 2017 | 3.344 | 3.391 | 3.339 | 3.377 | 938,659 | +0.03(+0.82%) |
Aug 18, 2017 | 3.388 | 3.396 | 3.339 | 3.350 | 2,460,820 | -0.05(-1.45%) |
Aug 17, 2017 | 3.449 | 3.471 | 3.383 | 3.399 | 1,643,396 | -0.05(-1.59%) |
Aug 16, 2017 | 3.471 | 3.493 | 3.449 | 3.454 | 740,644 | -0.02(-0.63%) |
Aug 15, 2017 | 3.454 | 3.487 | 3.435 | 3.476 | 1,363,558 | +0.01(+0.16%) |
Aug 14, 2017 | 3.465 | 3.498 | 3.453 | 3.471 | 1,200,805 | +0.02(+0.48%) |
Aug 11, 2017 | 3.432 | 3.468 | 3.421 | 3.454 | 1,885,224 | +0.01(+0.32%) |
Aug 10, 2017 | 3.471 | 3.487 | 3.443 | 3.443 | 1,330,863 | -0.04(-1.10%) |
Aug 09, 2017 | 3.482 | 3.498 | 3.465 | 3.482 | 2,135,584 | -0.02(-0.47%) |
Aug 08, 2017 | 3.509 | 3.528 | 3.487 | 3.498 | 1,384,512 | -0.03(-0.78%) |
Aug 07, 2017 | 3.493 | 3.536 | 3.487 | 3.525 | 938,109 | +0.03(+0.94%) |
Aug 04, 2017 | 3.520 | 3.520 | 3.487 | 3.493 | 928,583 | +0.01(+0.16%) |
Aug 03, 2017 | 3.498 | 3.509 | 3.487 | 3.487 | 689,951 | -0.02(-0.47%) |
Aug 02, 2017 | 3.520 | 3.520 | 3.484 | 3.503 | 735,550 | -0.01(-0.31%) |
Aug 01, 2017 | 3.509 | 3.517 | 3.498 | 3.514 | 946,655 | +0.01(+0.16%) |
Jul 31, 2017 | 3.509 | 3.520 | 3.493 | 3.509 | 948,923 | +0.00(+0.00%) |
Jul 28, 2017 | 3.493 | 3.514 | 3.484 | 3.509 | 799,926 | +0.02(+0.47%) |
Jul 27, 2017 | 3.509 | 3.523 | 3.487 | 3.493 | 1,124,081 | -0.01(-0.31%) |
Jul 26, 2017 | 3.498 | 3.520 | 3.493 | 3.503 | 765,370 | +0.00(+0.00%) |
Jul 25, 2017 | 3.509 | 3.525 | 3.487 | 3.503 | 988,486 | +0.01(+0.16%) |
Jul 24, 2017 | 3.498 | 3.523 | 3.487 | 3.498 | 899,893 | +0.01(+0.31%) |
Jul 21, 2017 | 3.493 | 3.520 | 3.487 | 3.487 | 857,425 | +0.00(+0.00%) |
Jul 20, 2017 | 3.498 | 3.509 | 3.493 | 3.487 | 756,288 | -0.01(-0.31%) |
Jul 19, 2017 | 3.498 | 3.503 | 3.482 | 3.498 | 913,509 | +0.00(+0.00%) |
Jul 18, 2017 | 3.493 | 3.517 | 3.471 | 3.498 | 1,080,248 | +0.00(+0.00%) |
Jul 17, 2017 | 3.482 | 3.514 | 3.476 | 3.498 | 987,261 | +0.02(+0.47%) |
Jul 14, 2017 | 3.503 | 3.525 | 3.473 | 3.482 | 1,737,809 | -0.02(-0.63%) |
Jul 13, 2017 | 3.525 | 3.531 | 3.498 | 3.503 | 673,914 | -0.02(-0.62%) |
Jul 12, 2017 | 3.536 | 3.536 | 3.509 | 3.525 | 752,706 | -0.01(-0.16%) |
Jul 11, 2017 | 3.536 | 3.547 | 3.498 | 3.531 | 927,485 | -0.01(-0.16%) |
Jul 10, 2017 | 3.487 | 3.553 | 3.482 | 3.536 | 1,185,499 | +0.04(+1.10%) |
Jul 07, 2017 | 3.525 | 3.525 | 3.454 | 3.498 | 1,409,805 | -0.04(-1.09%) |
Jul 06, 2017 | 3.520 | 3.556 | 3.471 | 3.536 | 2,235,664 | +0.01(+0.31%) |
Jul 05, 2017 | 3.520 | 3.536 | 3.493 | 3.525 | 1,196,520 | -0.01(-0.16%) |
Jul 03, 2017 | 3.520 | 3.534 | 3.503 | 3.531 | 636,052 | +0.02(+0.63%) |
Jun 30, 2017 | 3.493 | 3.536 | 3.471 | 3.509 | 1,665,249 | +0.03(+0.79%) |
Jun 29, 2017 | 3.476 | 3.498 | 3.443 | 3.482 | 1,222,748 | +0.01(+0.16%) |
Jun 28, 2017 | 3.487 | 3.498 | 3.468 | 3.476 | 921,523 | +0.00(+0.00%) |
Jun 27, 2017 | 3.509 | 3.514 | 3.471 | 3.476 | 1,223,433 | -0.03(-0.94%) |
Jun 26, 2017 | 3.482 | 3.520 | 3.471 | 3.509 | 1,274,622 | +0.03(+0.95%) |
Jun 23, 2017 | 3.438 | 3.482 | 3.438 | 3.476 | 1,016,629 | +0.03(+0.96%) |
Jun 22, 2017 | 3.482 | 3.482 | 3.429 | 3.443 | 1,518,785 | -0.04(-1.26%) |
Jun 21, 2017 | 3.487 | 3.503 | 3.476 | 3.487 | 1,115,025 | +0.01(+0.16%) |
Jun 20, 2017 | 3.471 | 3.503 | 3.460 | 3.482 | 1,318,019 | -0.01(-0.16%) |
Jun 19, 2017 | 3.503 | 3.514 | 3.460 | 3.487 | 1,629,172 | +0.02(+0.63%) |
Jun 16, 2017 | 3.417 | 3.473 | 3.406 | 3.465 | 2,067,477 | +0.05(+1.41%) |
Jun 15, 2017 | 3.406 | 3.438 | 3.385 | 3.417 | 1,519,086 | -0.02(-0.62%) |
Jun 14, 2017 | 3.422 | 3.457 | 3.379 | 3.438 | 1,554,391 | +0.00(+0.00%) |
Jun 13, 2017 | 3.433 | 3.443 | 3.411 | 3.438 | 1,071,911 | +0.02(+0.63%) |
Jun 12, 2017 | 3.449 | 3.476 | 3.411 | 3.417 | 1,235,038 | -0.03(-0.78%) |
Jun 09, 2017 | 3.438 | 3.470 | 3.422 | 3.444 | 1,079,501 | +0.01(+0.16%) |
Jun 08, 2017 | 3.428 | 3.465 | 3.428 | 3.438 | 1,383,956 | +0.02(+0.63%) |
Jun 07, 2017 | 3.422 | 3.444 | 3.406 | 3.417 | 988,870 | +0.01(+0.16%) |
Jun 06, 2017 | 3.428 | 3.428 | 3.401 | 3.411 | 791,021 | -0.01(-0.31%) |
Jun 05, 2017 | 3.433 | 3.446 | 3.417 | 3.422 | 949,019 | -0.02(-0.47%) |
Jun 02, 2017 | 3.438 | 3.473 | 3.423 | 3.438 | 914,130 | +0.00(+0.00%) |