Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.919 | 3.047 | 2.893 | 3.047 | 2,076,922 | +0.13(+4.64%) |
Aug 30, 2017 | 2.989 | 3.021 | 2.906 | 2.912 | 1,250,161 | -0.08(-2.58%) |
Aug 29, 2017 | 3.015 | 3.041 | 2.938 | 2.989 | 1,243,031 | -0.04(-1.27%) |
Aug 28, 2017 | 3.066 | 3.099 | 2.996 | 3.028 | 692,159 | -0.03(-0.84%) |
Aug 25, 2017 | 2.925 | 3.095 | 2.925 | 3.054 | 1,605,155 | +0.11(+3.71%) |
Aug 24, 2017 | 2.957 | 2.976 | 2.880 | 2.944 | 1,381,251 | -0.01(-0.43%) |
Aug 23, 2017 | 2.957 | 2.996 | 2.841 | 2.957 | 2,225,772 | -0.03(-0.86%) |
Aug 22, 2017 | 2.957 | 3.028 | 2.835 | 2.983 | 2,169,648 | +0.01(+0.22%) |
Aug 21, 2017 | 3.214 | 3.214 | 2.925 | 2.976 | 2,149,989 | -0.23(-7.21%) |
Aug 18, 2017 | 3.272 | 3.272 | 3.021 | 3.208 | 3,948,191 | -0.08(-2.35%) |
Aug 17, 2017 | 3.446 | 3.493 | 3.285 | 3.285 | 1,229,094 | -0.16(-4.66%) |
Aug 16, 2017 | 3.465 | 3.504 | 3.420 | 3.446 | 1,277,767 | -0.02(-0.56%) |
Aug 15, 2017 | 3.433 | 3.491 | 3.407 | 3.465 | 863,212 | +0.01(+0.19%) |
Aug 14, 2017 | 3.407 | 3.529 | 3.394 | 3.459 | 1,440,477 | +0.06(+1.70%) |
Aug 11, 2017 | 3.471 | 3.536 | 3.378 | 3.401 | 1,690,249 | -0.06(-1.67%) |
Aug 10, 2017 | 3.497 | 3.523 | 3.414 | 3.459 | 2,015,159 | -0.04(-1.22%) |
Aug 09, 2017 | 3.445 | 3.545 | 3.376 | 3.501 | 2,320,935 | +0.06(+1.64%) |
Aug 08, 2017 | 3.482 | 3.545 | 3.432 | 3.445 | 2,176,698 | -0.07(-1.96%) |
Aug 07, 2017 | 3.507 | 3.677 | 3.495 | 3.514 | 1,682,313 | -0.06(-1.75%) |
Aug 04, 2017 | 3.539 | 3.598 | 3.501 | 3.576 | 1,195,645 | +0.04(+1.06%) |
Aug 03, 2017 | 3.601 | 3.664 | 3.533 | 3.539 | 1,958,439 | -0.08(-2.25%) |
Aug 02, 2017 | 3.601 | 3.686 | 3.601 | 3.620 | 1,194,304 | -0.01(-0.34%) |
Aug 01, 2017 | 3.689 | 3.727 | 3.620 | 3.633 | 1,175,905 | -0.05(-1.36%) |
Jul 31, 2017 | 3.789 | 3.800 | 3.667 | 3.683 | 1,322,643 | -0.10(-2.65%) |
Jul 28, 2017 | 3.670 | 3.789 | 3.670 | 3.783 | 1,565,870 | +0.10(+2.72%) |
Jul 27, 2017 | 3.664 | 3.742 | 3.658 | 3.683 | 1,074,697 | +0.01(+0.17%) |
Jul 26, 2017 | 3.695 | 3.714 | 3.658 | 3.677 | 1,395,872 | -0.03(-0.68%) |
Jul 25, 2017 | 3.720 | 3.758 | 3.652 | 3.702 | 1,342,336 | -0.03(-0.67%) |
Jul 24, 2017 | 3.708 | 3.739 | 3.655 | 3.727 | 1,462,544 | -0.03(-0.67%) |
Jul 21, 2017 | 3.714 | 3.771 | 3.589 | 3.752 | 4,614,657 | -0.14(-3.54%) |
Jul 20, 2017 | 3.877 | 3.921 | 3.802 | 3.890 | 1,415,092 | +0.00(+0.00%) |
Jul 19, 2017 | 3.814 | 3.927 | 3.814 | 3.890 | 1,475,267 | +0.08(+1.97%) |
Jul 18, 2017 | 3.821 | 3.833 | 3.764 | 3.814 | 1,733,244 | -0.01(-0.33%) |
Jul 17, 2017 | 3.940 | 4.004 | 3.821 | 3.827 | 1,709,740 | -0.15(-3.78%) |
Jul 14, 2017 | 4.040 | 4.137 | 3.965 | 3.977 | 1,167,329 | -0.05(-1.24%) |
Jul 13, 2017 | 3.927 | 4.090 | 3.927 | 4.027 | 1,715,099 | +0.10(+2.55%) |
Jul 12, 2017 | 3.946 | 4.046 | 3.883 | 3.927 | 1,079,514 | +0.03(+0.64%) |
Jul 11, 2017 | 3.852 | 3.971 | 3.821 | 3.902 | 1,480,290 | +0.06(+1.47%) |
Jul 10, 2017 | 3.777 | 3.946 | 3.777 | 3.846 | 1,245,382 | +0.08(+1.99%) |
Jul 07, 2017 | 3.839 | 3.873 | 3.758 | 3.771 | 2,093,967 | -0.09(-2.43%) |
Jul 06, 2017 | 3.908 | 3.958 | 3.808 | 3.865 | 1,835,191 | -0.06(-1.59%) |
Jul 05, 2017 | 4.134 | 4.134 | 3.915 | 3.927 | 1,388,368 | -0.19(-4.71%) |
Jul 03, 2017 | 3.958 | 4.196 | 3.958 | 4.121 | 1,609,393 | +0.15(+3.79%) |
Jun 30, 2017 | 3.958 | 4.090 | 3.958 | 3.971 | 1,968,731 | +0.01(+0.32%) |
Jun 29, 2017 | 3.946 | 4.009 | 3.921 | 3.958 | 872,888 | +0.01(+0.32%) |
Jun 28, 2017 | 3.890 | 3.984 | 3.852 | 3.946 | 1,557,721 | +0.08(+2.11%) |
Jun 27, 2017 | 3.821 | 3.946 | 3.821 | 3.865 | 997,875 | +0.03(+0.82%) |
Jun 26, 2017 | 3.852 | 3.890 | 3.802 | 3.833 | 993,941 | +0.01(+0.33%) |
Jun 23, 2017 | 3.758 | 3.890 | 3.740 | 3.821 | 2,036,854 | +0.06(+1.67%) |
Jun 22, 2017 | 3.758 | 3.852 | 3.758 | 3.758 | 858,713 | -0.01(-0.33%) |
Jun 21, 2017 | 3.695 | 3.896 | 3.695 | 3.771 | 1,428,136 | +0.09(+2.56%) |
Jun 20, 2017 | 3.670 | 3.727 | 3.652 | 3.677 | 1,003,222 | -0.03(-0.84%) |
Jun 19, 2017 | 3.789 | 3.814 | 3.645 | 3.708 | 1,439,911 | -0.05(-1.33%) |
Jun 16, 2017 | 3.752 | 3.783 | 3.708 | 3.758 | 1,390,270 | +0.03(+0.84%) |
Jun 15, 2017 | 3.708 | 3.792 | 3.683 | 3.727 | 1,119,288 | -0.01(-0.17%) |
Jun 14, 2017 | 3.758 | 3.777 | 3.633 | 3.733 | 2,189,524 | -0.04(-1.16%) |
Jun 13, 2017 | 3.871 | 3.955 | 3.739 | 3.777 | 2,228,301 | -0.09(-2.43%) |
Jun 12, 2017 | 3.977 | 4.057 | 3.827 | 3.871 | 1,741,459 | -0.08(-1.90%) |
Jun 09, 2017 | 3.708 | 3.996 | 3.708 | 3.946 | 2,504,145 | +0.23(+6.06%) |
Jun 08, 2017 | 3.739 | 3.814 | 3.708 | 3.720 | 1,505,533 | +0.01(+0.34%) |
Jun 07, 2017 | 3.777 | 3.846 | 3.695 | 3.708 | 1,247,056 | -0.09(-2.47%) |
Jun 06, 2017 | 3.827 | 3.839 | 3.752 | 3.802 | 1,373,702 | +0.01(+0.16%) |
Jun 05, 2017 | 3.839 | 3.865 | 3.758 | 3.796 | 1,232,575 | -0.03(-0.66%) |
Jun 02, 2017 | 3.990 | 4.021 | 3.821 | 3.821 | 2,216,177 | -0.16(-4.09%) |