Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.234 | 3.258 | 3.157 | 3.162 | 19,144,880 | -0.10(-2.96%) |
Aug 30, 2017 | 3.311 | 3.316 | 3.239 | 3.258 | 11,685,722 | -0.05(-1.60%) |
Aug 29, 2017 | 3.215 | 3.369 | 3.186 | 3.311 | 17,068,944 | -0.05(-1.39%) |
Aug 28, 2017 | 3.391 | 3.429 | 3.339 | 3.358 | 10,739,278 | -0.04(-1.26%) |
Aug 25, 2017 | 3.427 | 3.372 | 3.401 | 8,671,113 | -0.03(-0.83%) | |
Aug 24, 2017 | 3.496 | 3.501 | 3.425 | 3.429 | 7,453,532 | -0.06(-1.64%) |
Aug 23, 2017 | 3.453 | 3.496 | 3.425 | 3.487 | 4,969,674 | +0.01(+0.41%) |
Aug 22, 2017 | 3.387 | 3.491 | 3.382 | 3.472 | 6,980,281 | +0.08(+2.39%) |
Aug 21, 2017 | 3.396 | 3.410 | 3.325 | 3.391 | 11,814,221 | -0.02(-0.56%) |
Aug 18, 2017 | 3.520 | 3.530 | 3.394 | 3.410 | 17,747,104 | -0.14(-4.03%) |
Aug 17, 2017 | 3.706 | 3.716 | 3.501 | 3.553 | 19,496,308 | -0.17(-4.49%) |
Aug 16, 2017 | 3.768 | 3.768 | 3.720 | 3.720 | 3,530,323 | -0.03(-0.89%) |
Aug 15, 2017 | 3.773 | 3.797 | 3.744 | 3.754 | 4,234,041 | -0.01(-0.25%) |
Aug 14, 2017 | 3.773 | 3.821 | 3.761 | 3.763 | 5,232,035 | +0.03(+0.77%) |
Aug 11, 2017 | 3.816 | 3.821 | 3.706 | 3.735 | 10,366,185 | -0.08(-2.13%) |
Aug 10, 2017 | 3.864 | 3.873 | 3.816 | 3.816 | 4,141,762 | -0.06(-1.48%) |
Aug 09, 2017 | 3.873 | 3.883 | 3.844 | 3.873 | 4,559,518 | -0.00(-0.12%) |
Aug 08, 2017 | 3.911 | 3.926 | 3.873 | 3.878 | 5,123,797 | -0.02(-0.61%) |
Aug 07, 2017 | 3.887 | 3.902 | 3.878 | 3.902 | 2,572,592 | +0.02(+0.62%) |
Aug 04, 2017 | 3.887 | 3.887 | 3.864 | 3.878 | 2,444,923 | +0.01(+0.37%) |
Aug 03, 2017 | 3.859 | 3.887 | 3.844 | 3.864 | 2,708,351 | +0.00(+0.00%) |
Aug 02, 2017 | 3.887 | 3.897 | 3.844 | 3.864 | 4,039,426 | -0.03(-0.86%) |
Aug 01, 2017 | 3.897 | 3.897 | 3.883 | 3.897 | 4,657,424 | +0.00(+0.00%) |
Jul 31, 2017 | 3.926 | 3.930 | 3.878 | 3.897 | 3,870,403 | -0.03(-0.73%) |
Jul 28, 2017 | 3.911 | 3.926 | 3.878 | 3.926 | 3,544,108 | +0.00(+0.06%) |
Jul 27, 2017 | 3.945 | 3.945 | 3.902 | 3.923 | 4,538,278 | -0.02(-0.38%) |
Jul 26, 2017 | 3.919 | 3.952 | 3.915 | 3.938 | 4,981,123 | +0.02(+0.60%) |
Jul 25, 2017 | 3.919 | 3.929 | 3.896 | 3.915 | 3,445,391 | +0.00(+0.12%) |
Jul 24, 2017 | 3.910 | 3.919 | 3.896 | 3.910 | 3,008,726 | +0.00(+0.00%) |
Jul 21, 2017 | 3.886 | 3.910 | 3.877 | 3.910 | 3,725,647 | +0.03(+0.85%) |
Jul 20, 2017 | 3.882 | 3.853 | 3.877 | 3,184,395 | +0.02(+0.61%) | |
Jul 19, 2017 | 3.825 | 3.863 | 3.825 | 3.853 | 2,807,545 | +0.02(+0.62%) |
Jul 18, 2017 | 3.863 | 3.870 | 3.825 | 3.830 | 3,881,302 | -0.03(-0.67%) |
Jul 17, 2017 | 3.844 | 3.872 | 3.825 | 3.856 | 4,156,316 | +0.01(+0.31%) |
Jul 14, 2017 | 3.834 | 3.853 | 3.825 | 3.844 | 2,537,924 | +0.00(+0.00%) |
Jul 13, 2017 | 3.844 | 3.844 | 3.815 | 3.844 | 2,442,596 | +0.00(+0.12%) |
Jul 12, 2017 | 3.825 | 3.844 | 3.820 | 3.839 | 1,759,043 | +0.01(+0.25%) |
Jul 11, 2017 | 3.834 | 3.844 | 3.801 | 3.830 | 2,822,074 | -0.00(-0.12%) |
Jul 10, 2017 | 3.825 | 3.853 | 3.815 | 3.834 | 2,365,721 | +0.00(+0.12%) |
Jul 07, 2017 | 3.834 | 3.844 | 3.797 | 3.830 | 3,117,650 | -0.00(-0.12%) |
Jul 06, 2017 | 3.825 | 3.844 | 3.811 | 3.834 | 3,379,079 | +0.01(+0.25%) |
Jul 05, 2017 | 3.825 | 3.834 | 3.806 | 3.825 | 3,323,166 | +0.00(+0.00%) |
Jul 03, 2017 | 3.830 | 3.863 | 3.811 | 3.825 | 2,861,091 | -0.01(-0.25%) |
Jun 30, 2017 | 3.825 | 3.849 | 3.801 | 3.834 | 4,173,965 | +0.01(+0.25%) |
Jun 29, 2017 | 3.792 | 3.825 | 3.787 | 3.825 | 3,668,801 | +0.02(+0.62%) |
Jun 28, 2017 | 3.834 | 3.834 | 3.787 | 3.801 | 3,943,573 | -0.01(-0.33%) |
Jun 27, 2017 | 3.842 | 3.861 | 3.809 | 3.814 | 4,828,443 | -0.03(-0.73%) |
Jun 26, 2017 | 3.851 | 3.854 | 3.814 | 3.842 | 3,662,789 | +0.01(+0.24%) |
Jun 23, 2017 | 3.809 | 3.837 | 3.809 | 3.833 | 4,638,400 | +0.03(+0.86%) |
Jun 22, 2017 | 3.781 | 3.828 | 3.776 | 3.800 | 4,282,564 | +0.02(+0.62%) |
Jun 21, 2017 | 3.762 | 3.791 | 3.758 | 3.776 | 3,051,647 | +0.03(+0.75%) |
Jun 20, 2017 | 3.753 | 3.772 | 3.744 | 3.748 | 3,196,851 | -0.01(-0.37%) |
Jun 19, 2017 | 3.786 | 3.795 | 3.744 | 3.762 | 4,562,964 | -0.00(-0.12%) |
Jun 16, 2017 | 3.739 | 3.767 | 3.734 | 3.767 | 4,985,918 | +0.03(+0.75%) |
Jun 15, 2017 | 3.730 | 3.753 | 3.720 | 3.739 | 3,042,068 | -0.01(-0.25%) |
Jun 14, 2017 | 3.734 | 3.753 | 3.725 | 3.748 | 3,274,254 | +0.01(+0.38%) |
Jun 13, 2017 | 3.776 | 3.779 | 3.716 | 3.734 | 4,814,171 | -0.04(-1.11%) |
Jun 12, 2017 | 3.739 | 3.779 | 3.734 | 3.776 | 3,667,061 | +0.04(+1.00%) |
Jun 09, 2017 | 3.720 | 3.762 | 3.720 | 3.739 | 2,832,994 | +0.02(+0.50%) |
Jun 08, 2017 | 3.744 | 3.758 | 3.720 | 3.720 | 2,390,634 | -0.01(-0.38%) |
Jun 07, 2017 | 3.716 | 3.762 | 3.716 | 3.734 | 2,853,529 | +0.02(+0.50%) |
Jun 06, 2017 | 3.734 | 3.748 | 3.692 | 3.716 | 4,729,100 | -0.02(-0.63%) |
Jun 05, 2017 | 3.758 | 3.767 | 3.730 | 3.739 | 3,328,664 | -0.02(-0.50%) |
Jun 02, 2017 | 3.762 | 3.795 | 3.753 | 3.758 | 4,440,820 | -0.02(-0.62%) |