Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 12,405 | +0.00(+0.00%) |
Aug 30, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 5,817 | -0.05(-1.75%) |
Aug 29, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 5,644 | +0.05(+1.79%) |
Aug 28, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 5,768 | -0.10(-3.45%) |
Aug 25, 2017 | 2.700 | 2.900 | 2.700 | 2.900 | 32,974 | +0.20(+7.41%) |
Aug 24, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 17,554 | +0.00(+0.00%) |
Aug 23, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 19,252 | +0.00(+0.00%) |
Aug 22, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 10,998 | -0.05(-1.82%) |
Aug 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 15,115 | -0.10(-3.51%) |
Aug 18, 2017 | 2.900 | 2.900 | 2.750 | 2.850 | 25,405 | -0.05(-1.72%) |
Aug 17, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 24,618 | +0.05(+1.75%) |
Aug 16, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 12,807 | +0.00(+0.00%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.600 | 2.850 | 97,207 | -0.00(-0.00%) |
Aug 14, 2017 | 2.950 | 2.950 | 2.800 | 2.850 | 35,309 | -0.05(-1.72%) |
Aug 11, 2017 | 3.100 | 3.200 | 2.850 | 2.900 | 69,089 | -0.35(-10.77%) |
Aug 10, 2017 | 3.400 | 3.400 | 3.200 | 3.250 | 12,296 | -0.05(-1.52%) |
Aug 09, 2017 | 3.350 | 3.442 | 3.300 | 3.300 | 20,768 | -0.10(-2.94%) |
Aug 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 9,766 | -0.10(-2.86%) |
Aug 07, 2017 | 3.351 | 3.500 | 3.351 | 3.500 | 9,433 | +0.10(+2.94%) |
Aug 04, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 26,654 | -0.10(-2.86%) |
Aug 03, 2017 | 3.450 | 3.500 | 3.405 | 3.500 | 18,367 | +0.10(+2.94%) |
Aug 02, 2017 | 3.407 | 3.500 | 3.400 | 3.400 | 32,585 | -0.10(-2.86%) |
Aug 01, 2017 | 3.450 | 3.500 | 3.425 | 3.500 | 11,730 | +0.00(+0.00%) |
Jul 31, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 6,964 | +0.05(+1.45%) |
Jul 28, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 4,572 | +0.10(+2.99%) |
Jul 27, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,326 | -0.05(-1.47%) |
Jul 26, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,229 | +0.05(+1.49%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 52,547 | -0.20(-5.63%) |
Jul 24, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 47,770 | -0.05(-1.39%) |
Jul 21, 2017 | 3.450 | 3.600 | 3.400 | 3.600 | 83,497 | +0.20(+5.88%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 22,278 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.533 | 3.399 | 3.400 | 22,765 | +0.01(+0.43%) |
Jul 18, 2017 | 3.385 | 3.385 | 3.385 | 3.385 | 1,179 | +0.04(+1.05%) |
Jul 17, 2017 | 3.400 | 3.450 | 3.317 | 3.350 | 599 | -0.05(-1.47%) |
Jul 14, 2017 | 3.481 | 3.481 | 3.400 | 3.400 | 4,562 | -0.05(-1.45%) |
Jul 13, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 4,358 | +0.00(+0.00%) |
Jul 12, 2017 | 3.450 | 3.530 | 3.450 | 3.450 | 1,906 | +0.00(+0.00%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 9,564 | +0.00(+0.00%) |
Jul 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 5,514 | -0.05(-1.43%) |
Jul 07, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,144 | -0.05(-1.41%) |
Jul 06, 2017 | 3.550 | 3.550 | 3.453 | 3.550 | 12,721 | +0.10(+2.90%) |
Jul 05, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 19,289 | -0.10(-2.82%) |
Jul 03, 2017 | 3.561 | 3.649 | 3.550 | 3.550 | 4,395 | +0.00(+0.00%) |
Jun 30, 2017 | 3.545 | 3.600 | 3.450 | 3.550 | 30,291 | +0.06(+1.80%) |
Jun 29, 2017 | 3.450 | 3.600 | 3.450 | 3.487 | 75,299 | +0.04(+1.08%) |
Jun 28, 2017 | 3.350 | 3.550 | 3.350 | 3.450 | 49,892 | +0.00(+0.00%) |
Jun 27, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 31,376 | +0.15(+4.55%) |
Jun 26, 2017 | 3.300 | 3.325 | 3.201 | 3.300 | 23,508 | +0.05(+1.54%) |
Jun 23, 2017 | 3.300 | 3.300 | 3.150 | 3.250 | 5,394 | +0.05(+1.56%) |
Jun 22, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 33,994 | +0.00(+0.00%) |
Jun 21, 2017 | 3.190 | 3.250 | 3.150 | 3.200 | 17,518 | +0.00(+0.00%) |
Jun 20, 2017 | 3.294 | 3.294 | 3.150 | 3.200 | 9,673 | -0.10(-3.03%) |
Jun 19, 2017 | 3.350 | 3.350 | 3.200 | 3.300 | 27,325 | -0.10(-2.94%) |
Jun 16, 2017 | 3.250 | 3.600 | 3.200 | 3.400 | 17,384 | +0.15(+4.62%) |
Jun 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 9,771 | -0.02(-0.76%) |
Jun 14, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 11,128 | +0.00(+0.00%) |
Jun 13, 2017 | 3.300 | 3.300 | 3.250 | 3.275 | 18,083 | -0.08(-2.24%) |
Jun 12, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 14,494 | +0.02(+0.75%) |
Jun 09, 2017 | 3.350 | 3.400 | 3.200 | 3.325 | 8,938 | -0.07(-2.21%) |
Jun 08, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 3,755 | +0.00(+0.00%) |
Jun 07, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 9,215 | -0.05(-1.45%) |
Jun 06, 2017 | 3.300 | 3.500 | 3.300 | 3.450 | 32,361 | +0.10(+2.99%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 10,161 | -0.12(-3.60%) |
Jun 02, 2017 | 3.400 | 3.500 | 3.350 | 3.475 | 15,347 | +0.12(+3.73%) |