Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.590 | 3.590 | 3.540 | 3.540 | 17,917 | -0.04(-1.12%) |
Aug 30, 2017 | 3.580 | 3.610 | 3.470 | 3.580 | 9,675 | +0.07(+1.99%) |
Aug 29, 2017 | 3.470 | 3.600 | 3.430 | 3.510 | 15,007 | +0.07(+2.03%) |
Aug 28, 2017 | 3.490 | 3.490 | 3.400 | 3.440 | 29,751 | -0.09(-2.55%) |
Aug 25, 2017 | 3.540 | 3.550 | 3.450 | 3.530 | 6,855 | +0.03(+0.86%) |
Aug 24, 2017 | 3.550 | 3.570 | 3.420 | 3.500 | 11,097 | -0.08(-2.23%) |
Aug 23, 2017 | 3.580 | 3.670 | 3.550 | 3.580 | 10,678 | -0.01(-0.28%) |
Aug 22, 2017 | 3.450 | 3.610 | 3.330 | 3.590 | 26,828 | +0.17(+4.97%) |
Aug 21, 2017 | 3.420 | 3.480 | 3.350 | 3.420 | 21,431 | -0.02(-0.58%) |
Aug 18, 2017 | 3.440 | 3.490 | 3.400 | 3.440 | 9,122 | -0.03(-0.86%) |
Aug 17, 2017 | 3.510 | 3.530 | 3.420 | 3.470 | 30,840 | -0.04(-1.14%) |
Aug 16, 2017 | 3.440 | 3.520 | 3.420 | 3.510 | 18,146 | +0.09(+2.63%) |
Aug 15, 2017 | 3.420 | 3.440 | 3.290 | 3.420 | 38,212 | +0.08(+2.40%) |
Aug 14, 2017 | 3.480 | 3.480 | 3.330 | 3.340 | 13,043 | -0.08(-2.34%) |
Aug 11, 2017 | 3.410 | 3.470 | 3.360 | 3.420 | 16,620 | -0.06(-1.72%) |
Aug 10, 2017 | 3.480 | 3.505 | 3.460 | 3.480 | 19,771 | -0.04(-1.14%) |
Aug 09, 2017 | 3.510 | 3.580 | 3.480 | 3.520 | 35,452 | -0.01(-0.28%) |
Aug 08, 2017 | 3.600 | 3.610 | 3.510 | 3.530 | 11,000 | -0.07(-1.94%) |
Aug 07, 2017 | 3.700 | 3.720 | 3.560 | 3.600 | 153,471 | -0.10(-2.70%) |
Aug 04, 2017 | 3.620 | 3.780 | 3.610 | 3.700 | 62,003 | +0.07(+1.93%) |
Aug 03, 2017 | 3.650 | 3.650 | 3.580 | 3.630 | 20,512 | -0.02(-0.41%) |
Aug 02, 2017 | 3.680 | 3.680 | 3.550 | 3.645 | 32,466 | +0.00(+0.14%) |
Aug 01, 2017 | 3.550 | 3.680 | 3.480 | 3.640 | 41,736 | +0.08(+2.25%) |
Jul 31, 2017 | 3.550 | 3.700 | 3.501 | 3.560 | 28,734 | -0.01(-0.28%) |
Jul 28, 2017 | 3.540 | 3.590 | 3.535 | 3.570 | 47,623 | +0.00(+0.00%) |
Jul 27, 2017 | 3.580 | 3.596 | 3.520 | 3.570 | 38,032 | +0.00(+0.00%) |
Jul 26, 2017 | 3.640 | 3.670 | 3.570 | 3.570 | 19,378 | -0.07(-1.92%) |
Jul 25, 2017 | 3.700 | 3.740 | 3.480 | 3.640 | 61,744 | -0.04(-1.09%) |
Jul 24, 2017 | 3.690 | 3.720 | 3.660 | 3.680 | 77,398 | -0.01(-0.27%) |
Jul 21, 2017 | 3.700 | 3.700 | 3.657 | 3.690 | 59,276 | +0.02(+0.54%) |
Jul 20, 2017 | 3.680 | 3.700 | 3.650 | 3.670 | 21,729 | -0.01(-0.27%) |
Jul 19, 2017 | 3.600 | 3.710 | 3.600 | 3.680 | 59,823 | +0.09(+2.51%) |
Jul 18, 2017 | 3.620 | 3.630 | 3.540 | 3.590 | 95,007 | -0.03(-0.83%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.580 | 3.620 | 150,193 | -0.01(-0.28%) |
Jul 14, 2017 | 3.600 | 3.730 | 3.600 | 3.630 | 49,231 | +0.07(+1.97%) |
Jul 13, 2017 | 3.530 | 3.615 | 3.490 | 3.560 | 229,788 | +0.03(+0.85%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.510 | 3.530 | 29,589 | -0.05(-1.40%) |
Jul 11, 2017 | 3.600 | 3.600 | 3.580 | 3.580 | 14,048 | +0.01(+0.28%) |
Jul 10, 2017 | 3.580 | 3.600 | 3.540 | 3.570 | 31,336 | +0.01(+0.28%) |
Jul 07, 2017 | 3.590 | 3.600 | 3.510 | 3.560 | 135,775 | -0.03(-0.84%) |
Jul 06, 2017 | 3.570 | 3.590 | 3.530 | 3.590 | 25,790 | +0.02(+0.56%) |
Jul 05, 2017 | 3.614 | 3.620 | 3.560 | 3.570 | 10,765 | -0.03(-0.83%) |
Jul 03, 2017 | 3.590 | 3.660 | 3.560 | 3.600 | 37,396 | +0.03(+0.84%) |
Jun 30, 2017 | 3.600 | 3.610 | 3.525 | 3.570 | 96,624 | -0.03(-0.83%) |
Jun 29, 2017 | 3.610 | 3.650 | 3.560 | 3.600 | 17,602 | +0.01(+0.28%) |
Jun 28, 2017 | 3.550 | 3.640 | 3.460 | 3.590 | 49,972 | +0.00(+0.00%) |
Jun 27, 2017 | 3.610 | 3.629 | 3.530 | 3.590 | 26,785 | +0.00(+0.00%) |
Jun 26, 2017 | 3.590 | 3.720 | 3.560 | 3.590 | 15,418 | +0.03(+0.84%) |
Jun 23, 2017 | 3.630 | 3.630 | 3.510 | 3.560 | 35,771 | -0.04(-1.11%) |
Jun 22, 2017 | 3.550 | 3.650 | 3.540 | 3.600 | 14,302 | +0.05(+1.41%) |
Jun 21, 2017 | 3.620 | 3.650 | 3.550 | 3.550 | 28,563 | -0.07(-1.93%) |
Jun 20, 2017 | 3.640 | 3.650 | 3.570 | 3.620 | 50,542 | -0.03(-0.82%) |
Jun 19, 2017 | 3.700 | 3.700 | 3.610 | 3.650 | 26,567 | +0.00(+0.00%) |
Jun 16, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 23,540 | -0.03(-0.82%) |
Jun 15, 2017 | 3.610 | 3.700 | 3.600 | 3.680 | 44,552 | +0.08(+2.22%) |
Jun 14, 2017 | 3.680 | 3.740 | 3.500 | 3.600 | 264,095 | -0.05(-1.37%) |
Jun 13, 2017 | 3.740 | 3.740 | 3.620 | 3.650 | 110,307 | -0.08(-2.14%) |
Jun 12, 2017 | 3.700 | 3.799 | 3.625 | 3.730 | 36,792 | +0.01(+0.27%) |
Jun 09, 2017 | 3.680 | 3.750 | 3.680 | 3.720 | 25,753 | +0.02(+0.54%) |
Jun 08, 2017 | 3.720 | 3.750 | 3.670 | 3.700 | 29,700 | +0.00(+0.00%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 14,476 | +0.01(+0.27%) |
Jun 06, 2017 | 3.720 | 3.730 | 3.631 | 3.690 | 47,297 | +0.00(+0.00%) |
Jun 05, 2017 | 3.710 | 3.750 | 3.660 | 3.690 | 64,882 | +0.01(+0.27%) |
Jun 02, 2017 | 3.693 | 3.730 | 3.620 | 3.680 | 15,556 | -0.01(-0.27%) |