Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.760 | 3.025 | 2.720 | 2.940 | 846,909 | +0.21(+7.69%) |
Aug 30, 2017 | 2.760 | 2.780 | 2.700 | 2.730 | 678,647 | -0.08(-2.85%) |
Aug 29, 2017 | 2.730 | 2.870 | 2.720 | 2.810 | 912,614 | +0.03(+1.08%) |
Aug 28, 2017 | 3.000 | 3.040 | 2.775 | 2.780 | 866,378 | -0.22(-7.33%) |
Aug 25, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 613,580 | -0.06(-1.96%) |
Aug 24, 2017 | 3.060 | 3.110 | 3.060 | 3.060 | 485,723 | -0.01(-0.33%) |
Aug 23, 2017 | 3.070 | 3.150 | 3.060 | 3.070 | 523,083 | -0.03(-0.97%) |
Aug 22, 2017 | 3.120 | 3.150 | 3.060 | 3.100 | 368,463 | +0.01(+0.32%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.080 | 3.090 | 539,825 | -0.18(-5.50%) |
Aug 18, 2017 | 3.150 | 3.320 | 3.140 | 3.270 | 453,647 | +0.12(+3.81%) |
Aug 17, 2017 | 3.160 | 3.300 | 3.150 | 3.150 | 467,655 | -0.02(-0.63%) |
Aug 16, 2017 | 3.260 | 3.290 | 3.130 | 3.170 | 467,943 | -0.10(-3.06%) |
Aug 15, 2017 | 3.330 | 3.330 | 3.200 | 3.270 | 251,003 | +0.02(+0.62%) |
Aug 14, 2017 | 3.320 | 3.330 | 3.250 | 3.250 | 263,333 | -0.06(-1.81%) |
Aug 11, 2017 | 3.150 | 3.340 | 3.150 | 3.310 | 521,846 | +0.10(+3.12%) |
Aug 10, 2017 | 3.290 | 3.330 | 3.210 | 3.210 | 445,317 | -0.02(-0.62%) |
Aug 09, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 1,006,424 | -0.01(-0.31%) |
Aug 08, 2017 | 3.190 | 3.290 | 3.170 | 3.240 | 434,237 | -0.04(-1.22%) |
Aug 07, 2017 | 3.340 | 3.358 | 3.240 | 3.280 | 428,456 | -0.12(-3.53%) |
Aug 04, 2017 | 3.250 | 3.420 | 3.220 | 3.400 | 433,183 | +0.05(+1.49%) |
Aug 03, 2017 | 3.320 | 3.470 | 3.230 | 3.350 | 598,236 | +0.13(+4.04%) |
Aug 02, 2017 | 3.250 | 3.310 | 3.170 | 3.220 | 448,664 | -0.09(-2.72%) |
Aug 01, 2017 | 3.390 | 3.390 | 3.250 | 3.310 | 814,958 | -0.07(-2.07%) |
Jul 31, 2017 | 3.630 | 3.674 | 3.380 | 3.380 | 1,126,492 | -0.30(-8.15%) |
Jul 28, 2017 | 3.630 | 3.795 | 3.610 | 3.680 | 416,361 | +0.04(+1.10%) |
Jul 27, 2017 | 3.560 | 3.675 | 3.535 | 3.640 | 292,443 | +0.09(+2.54%) |
Jul 26, 2017 | 3.540 | 3.660 | 3.470 | 3.550 | 391,732 | +0.05(+1.43%) |
Jul 25, 2017 | 3.420 | 3.540 | 3.411 | 3.500 | 610,395 | +0.14(+4.17%) |
Jul 24, 2017 | 3.510 | 3.542 | 3.320 | 3.360 | 513,243 | -0.15(-4.27%) |
Jul 21, 2017 | 3.540 | 3.595 | 3.480 | 3.510 | 334,846 | -0.14(-3.84%) |
Jul 20, 2017 | 3.630 | 3.740 | 3.590 | 3.650 | 507,413 | -0.06(-1.62%) |
Jul 19, 2017 | 3.390 | 3.720 | 3.330 | 3.710 | 770,108 | +0.22(+6.30%) |
Jul 18, 2017 | 3.510 | 3.540 | 3.430 | 3.490 | 386,078 | -0.02(-0.57%) |
Jul 17, 2017 | 3.490 | 3.570 | 3.465 | 3.510 | 282,399 | -0.02(-0.57%) |
Jul 14, 2017 | 3.460 | 3.550 | 3.445 | 3.530 | 467,363 | +0.03(+0.86%) |
Jul 13, 2017 | 3.470 | 3.540 | 3.420 | 3.500 | 578,168 | -0.07(-1.96%) |
Jul 12, 2017 | 3.590 | 3.640 | 3.470 | 3.570 | 790,116 | +0.05(+1.42%) |
Jul 11, 2017 | 3.480 | 3.590 | 3.390 | 3.520 | 448,501 | +0.02(+0.57%) |
Jul 10, 2017 | 3.370 | 3.550 | 3.360 | 3.500 | 523,397 | +0.09(+2.64%) |
Jul 07, 2017 | 3.520 | 3.530 | 3.380 | 3.410 | 574,648 | -0.18(-5.01%) |
Jul 06, 2017 | 3.680 | 3.680 | 3.470 | 3.590 | 728,072 | -0.06(-1.64%) |
Jul 05, 2017 | 3.770 | 3.770 | 3.550 | 3.650 | 618,309 | -0.23(-5.93%) |
Jul 03, 2017 | 3.690 | 3.900 | 3.680 | 3.880 | 475,717 | +0.22(+6.01%) |
Jun 30, 2017 | 3.530 | 3.690 | 3.475 | 3.660 | 705,246 | +0.15(+4.27%) |
Jun 29, 2017 | 3.500 | 3.540 | 3.320 | 3.510 | 1,471,095 | +0.03(+0.86%) |
Jun 28, 2017 | 3.470 | 3.570 | 3.440 | 3.480 | 591,843 | -0.02(-0.57%) |
Jun 27, 2017 | 3.510 | 3.590 | 3.480 | 3.500 | 986,238 | +0.00(+0.00%) |
Jun 26, 2017 | 3.550 | 3.600 | 3.465 | 3.500 | 609,924 | -0.02(-0.57%) |
Jun 23, 2017 | 3.510 | 3.590 | 3.460 | 3.520 | 1,315,558 | +0.04(+1.15%) |
Jun 22, 2017 | 3.460 | 3.590 | 3.440 | 3.480 | 625,599 | +0.03(+0.87%) |
Jun 21, 2017 | 3.690 | 3.750 | 3.410 | 3.450 | 1,578,124 | -0.24(-6.50%) |
Jun 20, 2017 | 3.800 | 3.815 | 3.635 | 3.690 | 1,079,846 | -0.25(-6.35%) |
Jun 19, 2017 | 3.930 | 4.060 | 3.880 | 3.940 | 823,305 | -0.05(-1.25%) |
Jun 16, 2017 | 3.950 | 4.010 | 3.780 | 3.990 | 1,798,117 | +0.06(+1.53%) |
Jun 15, 2017 | 4.190 | 4.310 | 3.890 | 3.930 | 913,925 | -0.35(-8.18%) |
Jun 14, 2017 | 4.560 | 4.560 | 4.160 | 4.280 | 872,597 | -0.29(-6.35%) |
Jun 13, 2017 | 4.300 | 4.580 | 4.220 | 4.570 | 999,903 | +0.30(+7.03%) |
Jun 12, 2017 | 4.130 | 4.320 | 4.100 | 4.270 | 1,112,706 | +0.23(+5.69%) |
Jun 09, 2017 | 3.840 | 4.165 | 3.830 | 4.040 | 955,277 | +0.20(+5.21%) |
Jun 08, 2017 | 3.830 | 3.930 | 3.790 | 3.840 | 542,094 | -0.04(-1.03%) |
Jun 07, 2017 | 4.120 | 4.180 | 3.860 | 3.880 | 1,164,649 | -0.30(-7.18%) |
Jun 06, 2017 | 3.990 | 4.200 | 3.930 | 4.180 | 1,113,607 | +0.15(+3.72%) |
Jun 05, 2017 | 3.990 | 4.110 | 3.910 | 4.030 | 1,025,620 | -0.02(-0.49%) |
Jun 02, 2017 | 4.040 | 4.110 | 3.960 | 4.050 | 1,333,404 | -0.13(-3.11%) |