Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.875 | 2.946 | 2.794 | 2.875 | 139,347 | +0.04(+1.43%) |
Aug 30, 2017 | 2.915 | 2.996 | 2.794 | 2.834 | 110,781 | -0.08(-2.78%) |
Aug 29, 2017 | 3.037 | 3.239 | 2.875 | 2.915 | 260,077 | -0.16(-5.26%) |
Aug 28, 2017 | 2.753 | 3.118 | 2.753 | 3.077 | 243,079 | +0.32(+11.76%) |
Aug 25, 2017 | 2.672 | 2.753 | 2.640 | 2.753 | 120,914 | +0.04(+1.49%) |
Aug 24, 2017 | 2.794 | 2.794 | 2.632 | 2.713 | 139,628 | -0.04(-1.47%) |
Aug 23, 2017 | 2.551 | 2.794 | 2.551 | 2.753 | 129,442 | +0.20(+7.94%) |
Aug 22, 2017 | 2.470 | 2.591 | 2.470 | 2.551 | 94,171 | +0.08(+3.28%) |
Aug 21, 2017 | 2.713 | 2.753 | 2.429 | 2.470 | 517,929 | -0.24(-8.95%) |
Aug 18, 2017 | 2.794 | 2.834 | 2.713 | 2.713 | 260,808 | -0.12(-4.29%) |
Aug 17, 2017 | 2.794 | 2.915 | 2.753 | 2.834 | 152,259 | +0.04(+1.45%) |
Aug 16, 2017 | 2.915 | 2.956 | 2.774 | 2.794 | 240,271 | -0.12(-4.17%) |
Aug 15, 2017 | 3.037 | 3.037 | 2.915 | 2.915 | 116,538 | -0.12(-4.00%) |
Aug 14, 2017 | 2.996 | 3.037 | 2.915 | 3.037 | 144,817 | +0.08(+2.74%) |
Aug 11, 2017 | 2.875 | 3.037 | 2.834 | 2.956 | 72,470 | +0.00(+0.00%) |
Aug 10, 2017 | 2.915 | 2.996 | 2.834 | 2.956 | 280,125 | +0.04(+1.39%) |
Aug 09, 2017 | 3.118 | 3.127 | 2.875 | 2.915 | 349,477 | -0.20(-6.49%) |
Aug 08, 2017 | 3.077 | 3.158 | 3.077 | 3.118 | 119,752 | +0.04(+1.32%) |
Aug 07, 2017 | 3.118 | 3.239 | 3.077 | 3.077 | 254,275 | -0.04(-1.30%) |
Aug 04, 2017 | 3.158 | 3.158 | 3.097 | 3.118 | 193,079 | +0.00(+0.00%) |
Aug 03, 2017 | 3.280 | 3.280 | 3.077 | 3.118 | 177,947 | -0.16(-4.94%) |
Aug 02, 2017 | 3.239 | 3.397 | 3.077 | 3.280 | 250,951 | +0.12(+3.85%) |
Aug 01, 2017 | 3.361 | 3.401 | 3.158 | 3.158 | 314,437 | -0.12(-3.70%) |
Jul 31, 2017 | 3.280 | 3.320 | 3.280 | 3.280 | 86,371 | +0.00(+0.00%) |
Jul 28, 2017 | 3.442 | 3.442 | 3.280 | 3.280 | 102,437 | -0.12(-3.57%) |
Jul 27, 2017 | 3.280 | 3.401 | 3.280 | 3.401 | 99,945 | +0.12(+3.70%) |
Jul 26, 2017 | 3.280 | 3.361 | 3.239 | 3.280 | 82,357 | -0.04(-1.22%) |
Jul 25, 2017 | 3.280 | 3.381 | 3.280 | 3.320 | 149,866 | +0.04(+1.23%) |
Jul 24, 2017 | 3.239 | 3.280 | 3.219 | 3.280 | 210,407 | +0.04(+1.25%) |
Jul 21, 2017 | 3.239 | 3.280 | 3.199 | 3.239 | 183,760 | -0.04(-1.23%) |
Jul 20, 2017 | 3.239 | 3.280 | 3.239 | 3.280 | 89,620 | +0.04(+1.25%) |
Jul 19, 2017 | 3.320 | 3.320 | 3.239 | 3.239 | 113,406 | -0.08(-2.44%) |
Jul 18, 2017 | 3.320 | 3.442 | 3.239 | 3.320 | 151,634 | -0.04(-1.20%) |
Jul 17, 2017 | 3.361 | 3.482 | 3.361 | 3.361 | 105,749 | -0.04(-1.19%) |
Jul 14, 2017 | 3.442 | 3.604 | 3.401 | 3.401 | 226,553 | -0.04(-1.18%) |
Jul 13, 2017 | 3.442 | 3.482 | 3.361 | 3.442 | 168,086 | +0.00(+0.00%) |
Jul 12, 2017 | 3.442 | 3.482 | 3.401 | 3.442 | 172,137 | +0.02(+0.71%) |
Jul 11, 2017 | 3.497 | 3.537 | 3.417 | 3.417 | 271,133 | -0.12(-3.37%) |
Jul 10, 2017 | 3.497 | 3.537 | 3.417 | 3.537 | 290,449 | +0.00(+0.00%) |
Jul 07, 2017 | 3.457 | 3.537 | 3.382 | 3.537 | 135,839 | +0.08(+2.30%) |
Jul 06, 2017 | 3.497 | 3.576 | 3.457 | 3.457 | 164,876 | -0.04(-1.14%) |
Jul 05, 2017 | 3.576 | 3.616 | 3.378 | 3.497 | 200,791 | -0.08(-2.22%) |
Jul 03, 2017 | 3.537 | 3.576 | 3.497 | 3.576 | 119,802 | +0.12(+3.45%) |
Jun 30, 2017 | 3.537 | 3.537 | 3.338 | 3.457 | 215,196 | -0.04(-1.14%) |
Jun 29, 2017 | 3.417 | 3.537 | 3.417 | 3.497 | 190,965 | +0.08(+2.33%) |
Jun 28, 2017 | 3.298 | 3.457 | 3.298 | 3.417 | 230,487 | +0.08(+2.38%) |
Jun 27, 2017 | 3.219 | 3.378 | 3.179 | 3.338 | 347,768 | +0.16(+5.00%) |
Jun 26, 2017 | 3.139 | 3.219 | 3.099 | 3.179 | 403,492 | +0.08(+2.56%) |
Jun 23, 2017 | 3.219 | 3.258 | 3.060 | 3.099 | 2,230,737 | -0.08(-2.50%) |
Jun 22, 2017 | 3.139 | 3.378 | 3.139 | 3.179 | 360,696 | +0.04(+1.27%) |
Jun 21, 2017 | 3.179 | 3.298 | 3.139 | 3.139 | 262,375 | +0.00(+0.00%) |
Jun 20, 2017 | 3.338 | 3.378 | 3.099 | 3.139 | 318,316 | -0.24(-7.06%) |
Jun 19, 2017 | 3.378 | 3.457 | 3.338 | 3.378 | 215,760 | +0.04(+1.19%) |
Jun 16, 2017 | 3.298 | 3.457 | 3.298 | 3.338 | 276,312 | +0.00(+0.00%) |
Jun 15, 2017 | 3.258 | 3.409 | 3.258 | 3.338 | 261,214 | +0.04(+1.20%) |
Jun 14, 2017 | 3.457 | 3.457 | 3.258 | 3.298 | 423,571 | -0.08(-2.35%) |
Jun 13, 2017 | 3.497 | 3.556 | 3.338 | 3.378 | 393,431 | -0.12(-3.41%) |
Jun 12, 2017 | 3.656 | 3.735 | 3.457 | 3.497 | 211,434 | -0.16(-4.35%) |
Jun 09, 2017 | 3.695 | 3.695 | 3.576 | 3.656 | 156,711 | +0.00(+0.00%) |
Jun 08, 2017 | 3.497 | 3.735 | 3.497 | 3.656 | 126,383 | +0.12(+3.37%) |
Jun 07, 2017 | 3.537 | 3.576 | 3.497 | 3.537 | 91,482 | +0.00(+0.00%) |
Jun 06, 2017 | 3.616 | 3.656 | 3.537 | 3.537 | 244,093 | -0.08(-2.20%) |
Jun 05, 2017 | 3.775 | 3.815 | 3.616 | 3.616 | 159,225 | -0.16(-4.21%) |
Jun 02, 2017 | 3.815 | 3.934 | 3.735 | 3.775 | 104,272 | -0.04(-1.04%) |