Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.530 | 2.530 | 2.480 | 2.490 | 3,539,990 | -0.01(-0.40%) |
Aug 30, 2017 | 2.530 | 2.550 | 2.480 | 2.500 | 4,166,337 | -0.05(-1.96%) |
Aug 29, 2017 | 2.510 | 2.570 | 2.500 | 2.550 | 3,323,865 | +0.00(+0.00%) |
Aug 28, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 3,345,163 | -0.01(-0.39%) |
Aug 25, 2017 | 2.590 | 2.600 | 2.550 | 2.560 | 3,929,066 | +0.00(+0.00%) |
Aug 24, 2017 | 2.640 | 2.650 | 2.550 | 2.560 | 3,666,595 | -0.06(-2.29%) |
Aug 23, 2017 | 2.610 | 2.660 | 2.610 | 2.620 | 2,718,710 | -0.02(-0.76%) |
Aug 22, 2017 | 2.640 | 2.660 | 2.550 | 2.640 | 5,542,192 | +0.00(+0.00%) |
Aug 21, 2017 | 2.600 | 2.680 | 2.590 | 2.640 | 2,483,482 | +0.02(+0.76%) |
Aug 18, 2017 | 2.670 | 2.670 | 2.600 | 2.620 | 4,225,827 | -0.01(-0.38%) |
Aug 17, 2017 | 2.750 | 2.790 | 2.620 | 2.630 | 6,064,254 | -0.12(-4.36%) |
Aug 16, 2017 | 2.740 | 2.800 | 2.740 | 2.750 | 2,399,261 | +0.01(+0.36%) |
Aug 15, 2017 | 2.770 | 2.820 | 2.715 | 2.740 | 3,946,745 | -0.03(-1.08%) |
Aug 14, 2017 | 2.790 | 2.880 | 2.745 | 2.770 | 6,141,189 | +0.00(+0.00%) |
Aug 11, 2017 | 2.720 | 2.820 | 2.700 | 2.770 | 2,721,702 | -0.01(-0.36%) |
Aug 10, 2017 | 2.850 | 2.890 | 2.775 | 2.780 | 3,677,759 | -0.11(-3.81%) |
Aug 09, 2017 | 2.900 | 2.940 | 2.800 | 2.890 | 7,283,229 | -0.05(-1.70%) |
Aug 08, 2017 | 2.960 | 2.970 | 2.880 | 2.940 | 3,940,908 | -0.02(-0.68%) |
Aug 07, 2017 | 2.890 | 3.000 | 2.770 | 2.960 | 7,570,238 | +0.09(+3.14%) |
Aug 04, 2017 | 2.960 | 3.000 | 2.840 | 2.870 | 10,507,952 | -0.13(-4.33%) |
Aug 03, 2017 | 3.110 | 3.140 | 2.920 | 3.000 | 14,937,949 | -0.36(-10.71%) |
Aug 02, 2017 | 3.550 | 3.570 | 3.280 | 3.360 | 8,190,333 | -0.19(-5.35%) |
Aug 01, 2017 | 3.680 | 3.690 | 3.540 | 3.550 | 6,191,572 | -0.09(-2.47%) |
Jul 31, 2017 | 3.680 | 3.690 | 3.595 | 3.640 | 3,641,084 | +0.04(+1.11%) |
Jul 28, 2017 | 3.760 | 3.780 | 3.600 | 3.600 | 3,583,155 | -0.14(-3.74%) |
Jul 27, 2017 | 3.700 | 3.800 | 3.655 | 3.740 | 3,646,020 | +0.04(+1.08%) |
Jul 26, 2017 | 3.750 | 3.790 | 3.690 | 3.700 | 2,253,717 | -0.05(-1.33%) |
Jul 25, 2017 | 3.680 | 3.770 | 3.650 | 3.750 | 4,397,214 | +0.10(+2.74%) |
Jul 24, 2017 | 3.620 | 3.740 | 3.580 | 3.650 | 3,569,329 | +0.02(+0.55%) |
Jul 21, 2017 | 3.650 | 3.670 | 3.600 | 3.630 | 2,702,458 | -0.02(-0.55%) |
Jul 20, 2017 | 3.660 | 3.735 | 3.605 | 3.650 | 4,709,988 | +0.01(+0.27%) |
Jul 19, 2017 | 3.600 | 3.680 | 3.580 | 3.640 | 3,974,179 | +0.06(+1.68%) |
Jul 18, 2017 | 3.610 | 3.630 | 3.550 | 3.580 | 3,286,321 | -0.03(-0.83%) |
Jul 17, 2017 | 3.660 | 3.720 | 3.560 | 3.610 | 4,245,480 | -0.03(-0.82%) |
Jul 14, 2017 | 3.550 | 3.720 | 3.550 | 3.640 | 4,026,015 | +0.09(+2.54%) |
Jul 13, 2017 | 3.690 | 3.690 | 3.500 | 3.550 | 7,060,692 | -0.14(-3.79%) |
Jul 12, 2017 | 3.760 | 3.890 | 3.650 | 3.690 | 3,959,353 | +0.00(+0.00%) |
Jul 11, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 2,696,226 | -0.03(-0.81%) |
Jul 10, 2017 | 3.800 | 3.840 | 3.670 | 3.720 | 4,694,543 | +0.01(+0.27%) |
Jul 07, 2017 | 3.690 | 3.740 | 3.660 | 3.710 | 2,513,796 | +0.00(+0.00%) |
Jul 06, 2017 | 3.720 | 3.790 | 3.670 | 3.710 | 3,670,308 | -0.02(-0.54%) |
Jul 05, 2017 | 3.720 | 3.775 | 3.675 | 3.730 | 3,218,102 | -0.02(-0.53%) |
Jul 03, 2017 | 3.800 | 3.850 | 3.730 | 3.750 | 1,486,321 | -0.05(-1.32%) |
Jun 30, 2017 | 3.770 | 3.850 | 3.710 | 3.800 | 4,648,970 | +0.06(+1.60%) |
Jun 29, 2017 | 3.820 | 3.850 | 3.670 | 3.740 | 6,159,832 | -0.09(-2.35%) |
Jun 28, 2017 | 3.780 | 3.866 | 3.750 | 3.830 | 4,242,859 | +0.09(+2.41%) |
Jun 27, 2017 | 3.760 | 3.845 | 3.620 | 3.740 | 8,927,929 | -0.10(-2.60%) |
Jun 26, 2017 | 3.530 | 3.855 | 3.490 | 3.840 | 13,146,128 | +0.36(+10.34%) |
Jun 23, 2017 | 3.490 | 3.690 | 3.430 | 3.480 | 64,212,784 | +0.02(+0.58%) |
Jun 22, 2017 | 3.440 | 3.545 | 3.370 | 3.460 | 6,655,707 | +0.01(+0.29%) |
Jun 21, 2017 | 3.550 | 3.560 | 3.380 | 3.450 | 8,121,937 | -0.10(-2.82%) |
Jun 20, 2017 | 3.580 | 3.640 | 3.460 | 3.550 | 14,706,302 | -0.09(-2.47%) |
Jun 19, 2017 | 3.520 | 3.650 | 3.459 | 3.640 | 7,265,354 | +0.13(+3.70%) |
Jun 16, 2017 | 3.540 | 3.540 | 3.400 | 3.510 | 10,819,886 | -0.10(-2.77%) |
Jun 15, 2017 | 3.670 | 3.690 | 3.500 | 3.610 | 7,546,037 | -0.05(-1.37%) |
Jun 14, 2017 | 3.540 | 3.690 | 3.420 | 3.660 | 13,223,097 | +0.16(+4.57%) |
Jun 13, 2017 | 3.590 | 3.600 | 3.460 | 3.500 | 5,305,101 | -0.09(-2.51%) |
Jun 12, 2017 | 3.530 | 3.775 | 3.510 | 3.590 | 4,799,698 | +0.05(+1.41%) |
Jun 09, 2017 | 3.550 | 3.590 | 3.510 | 3.540 | 3,717,739 | +0.00(+0.00%) |
Jun 08, 2017 | 3.480 | 3.550 | 3.425 | 3.540 | 4,227,325 | +0.06(+1.72%) |
Jun 07, 2017 | 3.550 | 3.580 | 3.340 | 3.480 | 6,797,865 | -0.08(-2.25%) |
Jun 06, 2017 | 3.420 | 3.580 | 3.420 | 3.560 | 2,918,241 | +0.10(+2.89%) |
Jun 05, 2017 | 3.460 | 3.500 | 3.420 | 3.460 | 3,444,623 | +0.00(+0.00%) |
Jun 02, 2017 | 3.520 | 3.566 | 3.440 | 3.460 | 3,489,582 | -0.05(-1.42%) |