Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 177,183 | -0.10(-4.17%) |
Aug 30, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 137,475 | +0.00(+0.00%) |
Aug 29, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 89,007 | +0.00(+0.00%) |
Aug 28, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 137,574 | -0.05(-2.04%) |
Aug 25, 2017 | 2.400 | 2.450 | 2.400 | 2.450 | 19,234 | +0.05(+2.08%) |
Aug 24, 2017 | 2.450 | 2.450 | 2.400 | 2.400 | 180,754 | -0.05(-2.04%) |
Aug 23, 2017 | 2.400 | 2.450 | 2.400 | 2.450 | 97,423 | +0.05(+2.08%) |
Aug 22, 2017 | 2.450 | 2.450 | 2.400 | 2.400 | 176,184 | -0.08(-3.03%) |
Aug 21, 2017 | 2.500 | 2.550 | 2.400 | 2.475 | 225,641 | -0.07(-2.94%) |
Aug 18, 2017 | 2.500 | 2.550 | 2.450 | 2.550 | 114,464 | +0.00(+0.00%) |
Aug 17, 2017 | 2.500 | 2.550 | 2.450 | 2.550 | 341,793 | +0.00(+0.00%) |
Aug 16, 2017 | 2.500 | 2.550 | 2.450 | 2.550 | 394,263 | +0.10(+4.08%) |
Aug 15, 2017 | 2.600 | 2.600 | 2.400 | 2.450 | 673,184 | -0.10(-3.92%) |
Aug 14, 2017 | 2.500 | 2.550 | 2.400 | 2.550 | 539,123 | +0.10(+4.08%) |
Aug 11, 2017 | 2.450 | 2.550 | 2.350 | 2.450 | 526,466 | +0.05(+2.08%) |
Aug 10, 2017 | 2.750 | 2.750 | 2.350 | 2.400 | 1,976,882 | -1.15(-32.39%) |
Aug 09, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 278,284 | +0.00(+0.00%) |
Aug 08, 2017 | 3.650 | 3.650 | 3.450 | 3.550 | 195,599 | -0.08(-2.07%) |
Aug 07, 2017 | 3.789 | 3.789 | 3.545 | 3.625 | 299,135 | -0.17(-4.61%) |
Aug 04, 2017 | 3.750 | 3.750 | 3.800 | 100,076 | +0.05(+1.33%) | |
Aug 03, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 117,651 | +0.00(+0.00%) |
Aug 02, 2017 | 3.900 | 3.900 | 3.750 | 3.750 | 401,040 | -0.15(-3.85%) |
Aug 01, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 129,629 | +0.00(+0.00%) |
Jul 31, 2017 | 3.950 | 3.700 | 3.900 | 570,037 | +0.20(+5.41%) | |
Jul 28, 2017 | 3.650 | 3.700 | 3.650 | 3.700 | 48,244 | +0.04(+1.08%) |
Jul 27, 2017 | 3.650 | 3.750 | 3.650 | 3.660 | 38,862 | +0.01(+0.29%) |
Jul 26, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 81,441 | +0.00(+0.00%) |
Jul 25, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 56,658 | +0.00(+0.00%) |
Jul 24, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 143,122 | -0.10(-2.67%) |
Jul 21, 2017 | 3.700 | 3.775 | 3.700 | 3.750 | 359,941 | +0.00(+0.00%) |
Jul 20, 2017 | 3.700 | 3.700 | 3.650 | 3.750 | 146,123 | +0.05(+1.35%) |
Jul 19, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 60,624 | +0.00(+0.00%) |
Jul 18, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 36,902 | +0.00(+0.00%) |
Jul 17, 2017 | 3.750 | 3.800 | 3.675 | 3.700 | 166,932 | -0.10(-2.63%) |
Jul 14, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 73,608 | +0.05(+1.33%) |
Jul 13, 2017 | 3.650 | 3.750 | 3.625 | 3.750 | 78,617 | +0.10(+2.74%) |
Jul 12, 2017 | 3.650 | 3.750 | 3.550 | 3.650 | 227,846 | +0.05(+1.39%) |
Jul 11, 2017 | 3.800 | 3.806 | 3.600 | 3.600 | 253,552 | -0.20(-5.26%) |
Jul 10, 2017 | 3.650 | 3.850 | 3.650 | 3.800 | 249,103 | +0.10(+2.70%) |
Jul 07, 2017 | 3.650 | 3.800 | 3.600 | 3.700 | 151,354 | +0.05(+1.37%) |
Jul 06, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 87,726 | +0.00(+0.00%) |
Jul 05, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 235,343 | +0.10(+2.82%) |
Jul 03, 2017 | 3.650 | 3.690 | 3.500 | 3.550 | 183,937 | -0.10(-2.74%) |
Jun 30, 2017 | 3.650 | 3.650 | 3.575 | 3.650 | 60,276 | +0.00(+0.00%) |
Jun 29, 2017 | 3.650 | 3.650 | 3.550 | 3.650 | 54,264 | +0.00(+0.00%) |
Jun 28, 2017 | 3.500 | 3.750 | 3.450 | 3.650 | 497,741 | +0.20(+5.80%) |
Jun 27, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 86,894 | -0.05(-1.43%) |
Jun 26, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 96,273 | -0.05(-1.41%) |
Jun 23, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 44,173 | +0.00(+0.00%) |
Jun 22, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 102,002 | -0.05(-1.39%) |
Jun 21, 2017 | 3.450 | 3.600 | 3.450 | 3.600 | 148,966 | +0.15(+4.35%) |
Jun 20, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 46,445 | -0.05(-1.43%) |
Jun 19, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 48,919 | +0.10(+2.94%) |
Jun 16, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 137,832 | -0.10(-2.86%) |
Jun 15, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 58,170 | +0.05(+1.45%) |
Jun 14, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 62,504 | +0.05(+1.47%) |
Jun 13, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 47,188 | +0.00(+0.00%) |
Jun 12, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 73,973 | +0.10(+3.03%) |
Jun 09, 2017 | 3.550 | 3.550 | 3.250 | 3.300 | 212,351 | -0.15(-4.35%) |
Jun 08, 2017 | 3.500 | 3.550 | 3.350 | 3.450 | 170,914 | -0.10(-2.82%) |
Jun 07, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 101,712 | -0.05(-1.39%) |
Jun 06, 2017 | 3.600 | 3.600 | 3.500 | 3.600 | 62,501 | +0.02(+0.70%) |
Jun 05, 2017 | 3.500 | 3.600 | 3.500 | 3.575 | 203,321 | +0.03(+0.70%) |
Jun 02, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 265,119 | +0.10(+2.90%) |