Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.350 | 3.500 | 3.255 | 3.400 | 139,817 | +0.00(+0.00%) |
Aug 30, 2017 | 3.400 | 3.425 | 3.350 | 3.400 | 44,707 | +0.00(+0.00%) |
Aug 29, 2017 | 3.450 | 3.500 | 3.325 | 3.400 | 75,879 | +0.00(+0.00%) |
Aug 28, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 67,989 | -0.10(-2.86%) |
Aug 25, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 55,215 | +0.00(+0.00%) |
Aug 24, 2017 | 3.450 | 3.550 | 3.450 | 3.500 | 46,638 | +0.05(+1.45%) |
Aug 23, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 48,328 | -0.15(-4.17%) |
Aug 22, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 89,590 | +0.15(+4.35%) |
Aug 21, 2017 | 3.350 | 3.600 | 3.350 | 3.450 | 163,867 | +0.15(+4.55%) |
Aug 18, 2017 | 3.250 | 3.350 | 3.105 | 3.300 | 92,212 | +0.00(+0.00%) |
Aug 17, 2017 | 3.250 | 3.300 | 3.050 | 3.300 | 208,352 | +0.10(+3.12%) |
Aug 16, 2017 | 3.200 | 3.350 | 2.950 | 3.200 | 324,162 | +0.10(+3.23%) |
Aug 15, 2017 | 3.500 | 3.540 | 2.800 | 3.100 | 775,785 | -0.80(-20.51%) |
Aug 14, 2017 | 3.700 | 3.950 | 3.650 | 3.900 | 298,009 | +0.25(+6.85%) |
Aug 11, 2017 | 3.550 | 3.750 | 3.500 | 3.650 | 154,699 | +0.05(+1.39%) |
Aug 10, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 83,139 | +0.05(+1.41%) |
Aug 09, 2017 | 3.550 | 3.650 | 3.550 | 3.550 | 47,967 | +0.00(+0.00%) |
Aug 08, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 95,046 | -0.10(-2.74%) |
Aug 07, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 75,777 | +0.05(+1.39%) |
Aug 04, 2017 | 3.650 | 3.672 | 3.500 | 3.600 | 48,713 | +0.00(+0.00%) |
Aug 03, 2017 | 3.650 | 3.721 | 3.600 | 3.600 | 33,868 | -0.05(-1.37%) |
Aug 02, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 17,593 | +0.00(+0.00%) |
Aug 01, 2017 | 3.700 | 3.719 | 3.650 | 3.650 | 55,888 | -0.05(-1.35%) |
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 32,122 | -0.05(-1.33%) |
Jul 28, 2017 | 3.700 | 3.750 | 3.550 | 3.750 | 36,826 | +0.10(+2.74%) |
Jul 27, 2017 | 3.750 | 3.775 | 3.600 | 3.650 | 129,804 | -0.10(-2.67%) |
Jul 26, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 55,437 | +0.00(+0.00%) |
Jul 25, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 78,738 | -0.05(-1.32%) |
Jul 24, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 103,253 | -0.05(-1.30%) |
Jul 21, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 35,578 | +0.05(+1.32%) |
Jul 20, 2017 | 3.800 | 3.890 | 3.800 | 3.800 | 32,541 | -0.05(-1.30%) |
Jul 19, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 57,683 | -0.10(-2.53%) |
Jul 18, 2017 | 3.800 | 3.990 | 3.780 | 3.950 | 71,329 | +0.05(+1.28%) |
Jul 17, 2017 | 3.750 | 3.912 | 3.750 | 3.900 | 77,064 | +0.10(+2.63%) |
Jul 14, 2017 | 3.850 | 3.940 | 3.750 | 3.800 | 96,914 | -0.10(-2.56%) |
Jul 13, 2017 | 3.950 | 3.995 | 3.850 | 3.900 | 102,738 | -0.10(-2.50%) |
Jul 12, 2017 | 3.950 | 4.000 | 3.855 | 4.000 | 76,523 | +0.10(+2.56%) |
Jul 11, 2017 | 4.000 | 4.000 | 3.850 | 3.900 | 83,210 | -0.05(-1.27%) |
Jul 10, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 132,770 | -0.05(-1.25%) |
Jul 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 73,275 | +0.05(+1.27%) |
Jul 06, 2017 | 4.150 | 4.250 | 3.950 | 3.950 | 379,151 | -0.20(-4.82%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 264,855 | +0.10(+2.47%) |
Jul 03, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 43,277 | +0.10(+2.53%) |
Jun 30, 2017 | 3.950 | 4.100 | 3.850 | 3.950 | 94,258 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.000 | 3.700 | 3.950 | 112,828 | -0.05(-1.25%) |
Jun 28, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 190,574 | -0.05(-1.23%) |
Jun 27, 2017 | 4.200 | 4.250 | 4.000 | 4.050 | 333,684 | +0.05(+1.25%) |
Jun 26, 2017 | 3.950 | 4.050 | 3.919 | 4.000 | 176,958 | +0.15(+3.90%) |
Jun 23, 2017 | 3.850 | 3.900 | 3.700 | 3.850 | 88,896 | +0.05(+1.32%) |
Jun 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 88,855 | +0.00(+0.00%) |
Jun 21, 2017 | 3.750 | 3.900 | 3.705 | 3.800 | 95,208 | +0.00(+0.00%) |
Jun 20, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 66,542 | -0.05(-1.30%) |
Jun 19, 2017 | 3.700 | 3.850 | 3.650 | 3.850 | 75,200 | +0.20(+5.48%) |
Jun 16, 2017 | 3.750 | 3.800 | 3.625 | 3.650 | 94,728 | -0.15(-3.95%) |
Jun 15, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 79,465 | +0.10(+2.70%) |
Jun 14, 2017 | 3.750 | 3.754 | 3.500 | 3.700 | 88,962 | -0.05(-1.33%) |
Jun 13, 2017 | 3.850 | 3.881 | 3.700 | 3.750 | 92,339 | -0.05(-1.32%) |
Jun 12, 2017 | 3.650 | 3.800 | 3.000 | 3.800 | 503,223 | +0.15(+4.11%) |
Jun 09, 2017 | 3.800 | 3.875 | 3.600 | 3.650 | 198,920 | -0.20(-5.19%) |
Jun 08, 2017 | 4.200 | 4.200 | 3.600 | 3.850 | 638,177 | -0.30(-7.23%) |
Jun 07, 2017 | 4.000 | 4.350 | 3.910 | 4.150 | 1,050,832 | +0.15(+3.75%) |
Jun 06, 2017 | 3.850 | 4.000 | 3.850 | 4.000 | 77,902 | +0.15(+3.90%) |
Jun 05, 2017 | 3.900 | 3.945 | 3.850 | 3.850 | 71,356 | -0.05(-1.28%) |
Jun 02, 2017 | 3.800 | 4.000 | 3.800 | 3.900 | 93,504 | +0.10(+2.63%) |