Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.584 | 3.630 | 3.540 | 3.540 | 2,684 | -0.09(-2.48%) |
Aug 30, 2017 | 3.690 | 3.734 | 3.630 | 3.630 | 7,002 | +0.07(+1.97%) |
Aug 29, 2017 | 3.550 | 3.640 | 3.540 | 3.560 | 10,303 | +0.05(+1.42%) |
Aug 28, 2017 | 3.540 | 3.550 | 3.508 | 3.510 | 2,864 | +0.06(+1.74%) |
Aug 25, 2017 | 3.460 | 3.460 | 3.450 | 3.450 | 396 | +0.00(+0.00%) |
Aug 24, 2017 | 3.490 | 3.490 | 3.450 | 3.450 | 804 | -0.06(-1.77%) |
Aug 23, 2017 | 3.512 | 3.512 | 3.512 | 3.512 | 441 | +0.03(+0.92%) |
Aug 22, 2017 | 3.450 | 3.497 | 3.450 | 3.480 | 1,569 | -0.07(-1.97%) |
Aug 21, 2017 | 3.410 | 3.620 | 3.410 | 3.550 | 30,342 | +0.18(+5.34%) |
Aug 18, 2017 | 3.392 | 3.392 | 3.350 | 3.370 | 3,157 | +0.07(+2.11%) |
Aug 17, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 1,054 | -0.14(-4.06%) |
Aug 16, 2017 | 3.393 | 3.440 | 3.393 | 3.440 | 923 | +0.08(+2.38%) |
Aug 15, 2017 | 3.350 | 3.360 | 3.219 | 3.360 | 10,574 | -0.00(-0.06%) |
Aug 14, 2017 | 3.275 | 3.380 | 3.270 | 3.362 | 13,972 | +0.10(+3.13%) |
Aug 11, 2017 | 3.350 | 3.350 | 3.250 | 3.260 | 14,718 | -0.06(-1.81%) |
Aug 10, 2017 | 3.070 | 3.365 | 3.070 | 3.320 | 33,325 | +0.25(+8.14%) |
Aug 09, 2017 | 3.060 | 3.150 | 3.060 | 3.070 | 4,220 | -0.03(-0.97%) |
Aug 08, 2017 | 3.050 | 3.135 | 3.050 | 3.100 | 10,368 | +0.09(+2.99%) |
Aug 07, 2017 | 3.050 | 3.071 | 2.960 | 3.010 | 27,426 | -0.01(-0.33%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.010 | 3.020 | 42,822 | -0.03(-0.98%) |
Aug 03, 2017 | 3.035 | 3.050 | 3.035 | 3.050 | 11,858 | +0.04(+1.33%) |
Aug 02, 2017 | 3.080 | 3.100 | 3.010 | 3.010 | 34,867 | -0.07(-2.27%) |
Aug 01, 2017 | 3.370 | 3.370 | 3.080 | 3.080 | 20,006 | -0.12(-3.75%) |
Jul 31, 2017 | 3.630 | 3.630 | 3.000 | 3.200 | 248,835 | -0.42(-11.58%) |
Jul 28, 2017 | 3.630 | 3.661 | 3.540 | 3.619 | 35,399 | -0.08(-2.18%) |
Jul 27, 2017 | 3.637 | 3.700 | 3.637 | 3.700 | 703 | +0.07(+1.93%) |
Jul 25, 2017 | 3.630 | 3.630 | 3.630 | 31 | -0.03(-0.95%) | |
Jul 19, 2017 | 3.665 | 3.665 | 3.665 | 17 | -0.01(-0.39%) | |
Jul 18, 2017 | 3.679 | 3.679 | 3.679 | 3.679 | 159 | +0.05(+1.35%) |
Jul 17, 2017 | 3.642 | 3.642 | 3.630 | 3.630 | 1,005 | +0.04(+1.11%) |
Jul 14, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 4,377 | -0.04(-1.13%) |
Jul 13, 2017 | 3.696 | 3.696 | 3.620 | 3.631 | 1,602 | +0.00(+0.02%) |
Jul 12, 2017 | 3.690 | 3.690 | 3.630 | 3.630 | 1,600 | -0.05(-1.36%) |
Jul 10, 2017 | 3.680 | 3.680 | 3.680 | 137 | +0.00(+0.00%) | |
Jul 07, 2017 | 3.740 | 3.740 | 3.680 | 3.680 | 1,523 | +0.06(+1.66%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.620 | 3.620 | 3,109 | -0.17(-4.49%) |
Jul 05, 2017 | 3.730 | 3.799 | 3.730 | 3.790 | 4,872 | +0.05(+1.34%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.620 | 3.740 | 6,113 | +0.13(+3.60%) |
Jun 30, 2017 | 4.000 | 4.000 | 3.610 | 3.610 | 44,097 | -0.41(-10.16%) |
Jun 29, 2017 | 4.018 | 4.018 | 4.018 | 4.018 | 521 | +0.02(+0.45%) |
Jun 21, 2017 | 4.000 | 4.000 | 4.000 | 67 | +0.00(+0.00%) | |
Jun 20, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 168 | +0.00(+0.00%) |
Jun 19, 2017 | 4.070 | 4.076 | 4.000 | 4.000 | 490 | -0.15(-3.61%) |
Jun 16, 2017 | 4.010 | 4.150 | 4.010 | 4.150 | 1,521 | +0.14(+3.59%) |
Jun 15, 2017 | 4.000 | 4.006 | 4.000 | 4.006 | 1,218 | +0.00(+0.00%) |
Jun 13, 2017 | 4.006 | 4.006 | 4.006 | 5 | +0.01(+0.15%) | |
Jun 12, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | +0.00(+0.00%) |
Jun 09, 2017 | 4.020 | 4.020 | 4.000 | 4.000 | 2,112 | -0.13(-3.15%) |
Jun 08, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.13(+3.25%) |
Jun 07, 2017 | 4.010 | 4.010 | 4.000 | 4.000 | 372 | +0.00(+0.00%) |
Jun 05, 2017 | 4.000 | 4.000 | 4.000 | 8 | -0.03(-0.81%) | |
Jun 02, 2017 | 3.790 | 4.090 | 3.790 | 4.032 | 7,115 | +0.18(+4.73%) |