Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.098 | 3.161 | 3.091 | 3.144 | 45,244,600 | +0.07(+2.16%) |
Aug 30, 2017 | 3.154 | 3.165 | 3.070 | 3.077 | 46,499,304 | -0.09(-2.87%) |
Aug 29, 2017 | 3.137 | 3.175 | 3.133 | 3.168 | 27,955,364 | -0.01(-0.33%) |
Aug 28, 2017 | 3.224 | 3.228 | 3.161 | 3.179 | 36,112,572 | -0.03(-0.98%) |
Aug 25, 2017 | 3.210 | 3.245 | 3.203 | 3.210 | 31,699,504 | +0.01(+0.44%) |
Aug 24, 2017 | 3.203 | 3.221 | 3.168 | 3.196 | 28,893,684 | +0.00(+0.00%) |
Aug 23, 2017 | 3.151 | 3.210 | 3.116 | 3.196 | 44,845,980 | +0.05(+1.67%) |
Aug 22, 2017 | 3.137 | 3.177 | 3.130 | 3.144 | 57,631,868 | +0.10(+3.22%) |
Aug 21, 2017 | 3.116 | 3.123 | 3.035 | 3.046 | 40,633,476 | -0.07(-2.14%) |
Aug 18, 2017 | 3.038 | 3.129 | 3.000 | 3.112 | 61,587,608 | +0.12(+4.10%) |
Aug 17, 2017 | 3.000 | 3.054 | 2.986 | 2.989 | 32,435,990 | -0.04(-1.27%) |
Aug 16, 2017 | 3.035 | 3.059 | 3.010 | 3.028 | 45,163,636 | +0.02(+0.70%) |
Aug 15, 2017 | 2.979 | 3.014 | 2.958 | 3.007 | 31,239,062 | +0.04(+1.42%) |
Aug 14, 2017 | 2.965 | 3.025 | 2.954 | 2.965 | 36,587,580 | -0.00(-0.12%) |
Aug 11, 2017 | 2.958 | 3.005 | 2.944 | 2.968 | 39,700,740 | -0.05(-1.62%) |
Aug 10, 2017 | 3.112 | 3.119 | 2.989 | 3.017 | 52,529,608 | -0.08(-2.60%) |
Aug 09, 2017 | 3.091 | 3.116 | 3.063 | 3.098 | 29,710,720 | -0.02(-0.56%) |
Aug 08, 2017 | 3.126 | 3.168 | 3.110 | 3.116 | 37,802,040 | -0.01(-0.45%) |
Aug 07, 2017 | 3.102 | 3.144 | 3.091 | 3.130 | 32,395,060 | +0.03(+0.90%) |
Aug 04, 2017 | 3.109 | 3.128 | 3.070 | 3.102 | 28,919,920 | -0.00(-0.11%) |
Aug 03, 2017 | 3.165 | 3.165 | 3.091 | 3.105 | 40,302,468 | -0.05(-1.55%) |
Aug 02, 2017 | 3.053 | 3.186 | 3.044 | 3.154 | 58,423,412 | +0.09(+3.09%) |
Aug 01, 2017 | 3.077 | 3.091 | 3.038 | 3.059 | 30,791,064 | -0.02(-0.79%) |
Jul 31, 2017 | 3.063 | 3.102 | 3.028 | 3.084 | 50,603,044 | +0.05(+1.50%) |
Jul 28, 2017 | 3.035 | 3.063 | 3.012 | 3.038 | 33,294,974 | -0.00(-0.12%) |
Jul 27, 2017 | 3.040 | 3.046 | 3.000 | 3.042 | 38,785,144 | +0.02(+0.70%) |
Jul 26, 2017 | 3.038 | 3.056 | 3.003 | 3.021 | 34,320,120 | -0.02(-0.69%) |
Jul 25, 2017 | 3.049 | 3.077 | 3.025 | 3.042 | 40,779,532 | +0.05(+1.64%) |
Jul 24, 2017 | 2.982 | 3.017 | 2.968 | 2.993 | 28,685,144 | +0.02(+0.83%) |
Jul 21, 2017 | 3.031 | 3.046 | 2.958 | 2.968 | 43,137,116 | -0.07(-2.42%) |
Jul 20, 2017 | 3.098 | 3.102 | 3.023 | 3.042 | 43,562,424 | -0.02(-0.57%) |
Jul 19, 2017 | 3.031 | 3.074 | 3.010 | 3.059 | 42,263,852 | +0.06(+1.86%) |
Jul 18, 2017 | 2.982 | 3.010 | 2.958 | 3.003 | 39,631,140 | +0.04(+1.42%) |
Jul 17, 2017 | 2.993 | 2.996 | 2.947 | 2.961 | 39,254,732 | -0.03(-0.94%) |
Jul 14, 2017 | 2.988 | 3.000 | 2.961 | 2.989 | 46,025,588 | +0.03(+1.07%) |
Jul 13, 2017 | 2.972 | 2.986 | 2.930 | 2.958 | 45,155,216 | +0.00(+0.12%) |
Jul 12, 2017 | 2.909 | 2.972 | 2.860 | 2.954 | 94,595,880 | +0.14(+4.98%) |
Jul 11, 2017 | 2.723 | 2.848 | 2.716 | 2.814 | 63,018,232 | +0.08(+3.08%) |
Jul 10, 2017 | 2.702 | 2.741 | 2.702 | 2.730 | 36,988,464 | +0.02(+0.78%) |
Jul 07, 2017 | 2.748 | 2.751 | 2.674 | 2.709 | 52,972,524 | -0.04(-1.40%) |
Jul 06, 2017 | 2.797 | 2.807 | 2.716 | 2.748 | 51,536,644 | -0.04(-1.26%) |
Jul 05, 2017 | 2.821 | 2.825 | 2.748 | 2.783 | 49,245,220 | -0.03(-1.12%) |
Jul 03, 2017 | 2.800 | 2.849 | 2.799 | 2.814 | 29,451,054 | +0.02(+0.63%) |
Jun 30, 2017 | 2.779 | 2.821 | 2.753 | 2.797 | 40,468,908 | +0.04(+1.52%) |
Jun 29, 2017 | 2.772 | 2.800 | 2.734 | 2.755 | 32,253,426 | +0.00(+0.00%) |
Jun 28, 2017 | 2.769 | 2.783 | 2.699 | 2.755 | 44,508,308 | +0.01(+0.51%) |
Jun 27, 2017 | 2.765 | 2.827 | 2.729 | 2.741 | 58,805,424 | -0.03(-1.26%) |
Jun 26, 2017 | 2.762 | 2.799 | 2.746 | 2.776 | 40,180,996 | +0.06(+2.32%) |
Jun 23, 2017 | 2.720 | 2.758 | 2.692 | 2.713 | 28,308,828 | -0.02(-0.64%) |
Jun 22, 2017 | 2.716 | 2.755 | 2.702 | 2.730 | 43,445,444 | +0.04(+1.30%) |
Jun 21, 2017 | 2.755 | 2.800 | 2.664 | 2.695 | 65,121,036 | -0.06(-2.04%) |
Jun 20, 2017 | 2.797 | 2.804 | 2.706 | 2.751 | 75,240,088 | -0.09(-3.20%) |
Jun 19, 2017 | 2.825 | 2.883 | 2.821 | 2.842 | 37,183,276 | +0.01(+0.50%) |
Jun 16, 2017 | 2.849 | 2.859 | 2.807 | 2.828 | 46,117,232 | -0.02(-0.86%) |
Jun 15, 2017 | 2.874 | 2.891 | 2.832 | 2.853 | 40,827,076 | -0.05(-1.69%) |
Jun 14, 2017 | 2.961 | 2.989 | 2.881 | 2.902 | 54,994,976 | -0.05(-1.54%) |
Jun 13, 2017 | 2.919 | 2.954 | 2.877 | 2.947 | 36,616,492 | +0.02(+0.72%) |
Jun 12, 2017 | 2.947 | 2.975 | 2.888 | 2.926 | 47,042,148 | -0.02(-0.59%) |
Jun 09, 2017 | 2.961 | 2.993 | 2.933 | 2.944 | 44,369,636 | +0.00(+0.00%) |
Jun 08, 2017 | 2.926 | 2.965 | 2.905 | 2.944 | 62,343,748 | -0.00(-0.12%) |
Jun 07, 2017 | 3.007 | 3.038 | 2.926 | 2.947 | 71,994,232 | -0.05(-1.75%) |
Jun 06, 2017 | 2.993 | 3.010 | 2.940 | 3.000 | 43,773,060 | +0.02(+0.70%) |
Jun 05, 2017 | 2.933 | 2.989 | 2.923 | 2.979 | 26,970,348 | +0.01(+0.35%) |
Jun 02, 2017 | 2.954 | 2.972 | 2.912 | 2.968 | 35,244,352 | +0.02(+0.59%) |