Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.210 | 3.262 | 3.150 | 3.220 | 47,133 | +0.04(+1.26%) |
Aug 30, 2017 | 3.180 | 3.270 | 3.100 | 3.180 | 56,829 | -0.02(-0.63%) |
Aug 29, 2017 | 3.290 | 3.340 | 3.200 | 3.200 | 44,361 | -0.07(-2.14%) |
Aug 28, 2017 | 3.300 | 3.390 | 3.270 | 3.270 | 82,256 | -0.04(-1.21%) |
Aug 25, 2017 | 3.200 | 3.350 | 3.200 | 3.310 | 99,733 | +0.11(+3.44%) |
Aug 24, 2017 | 3.250 | 3.430 | 3.151 | 3.200 | 233,028 | +0.03(+0.95%) |
Aug 23, 2017 | 3.030 | 3.254 | 3.030 | 3.170 | 96,066 | +0.15(+4.97%) |
Aug 22, 2017 | 3.040 | 3.040 | 2.990 | 3.020 | 29,897 | +0.03(+1.00%) |
Aug 21, 2017 | 3.110 | 3.110 | 2.980 | 2.990 | 51,070 | -0.09(-2.92%) |
Aug 18, 2017 | 3.020 | 3.110 | 3.020 | 3.080 | 38,586 | +0.07(+2.33%) |
Aug 17, 2017 | 3.040 | 3.100 | 3.010 | 3.010 | 48,301 | -0.02(-0.50%) |
Aug 16, 2017 | 3.100 | 3.100 | 3.010 | 3.025 | 60,926 | -0.02(-0.82%) |
Aug 15, 2017 | 3.060 | 3.060 | 3.020 | 3.050 | 52,040 | +0.02(+0.66%) |
Aug 14, 2017 | 3.140 | 3.157 | 3.030 | 3.030 | 91,426 | +0.00(+0.07%) |
Aug 11, 2017 | 3.000 | 3.080 | 2.980 | 3.028 | 37,706 | +0.03(+0.93%) |
Aug 10, 2017 | 2.950 | 3.020 | 2.940 | 3.000 | 113,852 | +0.03(+1.01%) |
Aug 09, 2017 | 3.010 | 3.030 | 2.950 | 2.970 | 75,764 | -0.03(-1.00%) |
Aug 08, 2017 | 3.040 | 3.160 | 3.000 | 3.000 | 111,238 | +0.00(+0.00%) |
Aug 07, 2017 | 3.040 | 3.050 | 2.980 | 3.000 | 77,809 | -0.02(-0.66%) |
Aug 04, 2017 | 2.940 | 3.050 | 2.940 | 3.020 | 60,619 | +0.07(+2.37%) |
Aug 03, 2017 | 3.010 | 3.044 | 2.950 | 2.950 | 40,286 | -0.03(-1.01%) |
Aug 02, 2017 | 2.980 | 3.059 | 2.950 | 2.980 | 53,508 | -0.02(-0.67%) |
Aug 01, 2017 | 3.000 | 3.010 | 2.982 | 3.000 | 35,619 | +0.00(+0.00%) |
Jul 31, 2017 | 2.990 | 3.030 | 2.980 | 3.000 | 73,146 | +0.01(+0.33%) |
Jul 28, 2017 | 2.990 | 3.030 | 2.960 | 2.990 | 42,557 | +0.00(+0.00%) |
Jul 27, 2017 | 2.940 | 3.050 | 2.940 | 2.990 | 125,522 | +0.05(+1.70%) |
Jul 26, 2017 | 3.030 | 3.085 | 2.900 | 2.940 | 181,127 | -0.10(-3.29%) |
Jul 25, 2017 | 3.100 | 3.160 | 3.030 | 3.040 | 69,488 | -0.06(-1.94%) |
Jul 24, 2017 | 3.130 | 3.193 | 3.070 | 3.100 | 80,570 | +0.00(+0.00%) |
Jul 21, 2017 | 3.170 | 3.190 | 3.080 | 3.100 | 273,592 | -0.10(-3.13%) |
Jul 20, 2017 | 3.210 | 3.360 | 3.180 | 3.200 | 76,823 | -0.05(-1.54%) |
Jul 19, 2017 | 3.280 | 3.360 | 3.220 | 3.250 | 58,169 | +0.01(+0.31%) |
Jul 18, 2017 | 3.270 | 3.354 | 3.220 | 3.240 | 48,005 | -0.02(-0.61%) |
Jul 17, 2017 | 3.300 | 3.370 | 3.230 | 3.260 | 84,434 | +0.01(+0.31%) |
Jul 14, 2017 | 3.290 | 3.374 | 3.200 | 3.250 | 54,681 | -0.01(-0.31%) |
Jul 13, 2017 | 3.150 | 3.380 | 3.150 | 3.260 | 156,973 | +0.08(+2.52%) |
Jul 12, 2017 | 3.148 | 3.200 | 3.116 | 3.180 | 77,681 | +0.05(+1.60%) |
Jul 11, 2017 | 3.210 | 3.210 | 3.110 | 3.130 | 25,580 | -0.05(-1.57%) |
Jul 10, 2017 | 3.170 | 3.190 | 3.170 | 3.180 | 28,642 | +0.01(+0.32%) |
Jul 07, 2017 | 3.220 | 3.260 | 3.107 | 3.170 | 56,149 | -0.08(-2.46%) |
Jul 06, 2017 | 3.300 | 3.300 | 3.240 | 3.250 | 33,263 | -0.06(-1.81%) |
Jul 05, 2017 | 3.300 | 3.320 | 3.250 | 3.310 | 36,856 | +0.04(+1.22%) |
Jul 03, 2017 | 3.250 | 3.440 | 3.100 | 3.270 | 62,189 | +0.02(+0.62%) |
Jun 30, 2017 | 3.320 | 3.400 | 3.060 | 3.250 | 97,832 | -0.07(-2.11%) |
Jun 29, 2017 | 3.340 | 3.400 | 3.280 | 3.320 | 76,512 | +0.01(+0.30%) |
Jun 28, 2017 | 3.370 | 3.400 | 3.255 | 3.310 | 52,445 | -0.06(-1.78%) |
Jun 27, 2017 | 3.400 | 3.450 | 3.330 | 3.370 | 66,540 | -0.02(-0.59%) |
Jun 26, 2017 | 3.340 | 3.470 | 3.280 | 3.390 | 121,310 | +0.12(+3.67%) |
Jun 23, 2017 | 3.200 | 3.270 | 3.170 | 3.270 | 73,060 | +0.12(+3.81%) |
Jun 22, 2017 | 3.060 | 3.160 | 3.036 | 3.150 | 57,140 | +0.10(+3.28%) |
Jun 21, 2017 | 3.030 | 3.080 | 3.020 | 3.050 | 17,199 | +0.02(+0.66%) |
Jun 20, 2017 | 3.010 | 3.050 | 2.960 | 3.030 | 61,803 | +0.00(+0.00%) |
Jun 19, 2017 | 3.080 | 3.154 | 3.010 | 3.030 | 82,276 | -0.04(-1.30%) |
Jun 16, 2017 | 3.000 | 3.070 | 3.000 | 3.070 | 75,642 | +0.05(+1.66%) |
Jun 15, 2017 | 3.120 | 3.120 | 3.000 | 3.020 | 78,763 | -0.11(-3.51%) |
Jun 14, 2017 | 3.150 | 3.250 | 3.100 | 3.130 | 124,777 | -0.03(-0.95%) |
Jun 13, 2017 | 3.240 | 3.245 | 3.140 | 3.160 | 91,969 | -0.06(-1.86%) |
Jun 12, 2017 | 3.110 | 3.270 | 3.110 | 3.220 | 140,986 | +0.11(+3.54%) |
Jun 09, 2017 | 3.120 | 3.180 | 3.110 | 3.110 | 61,992 | -0.01(-0.32%) |
Jun 08, 2017 | 3.130 | 3.160 | 3.110 | 3.120 | 51,177 | -0.01(-0.32%) |
Jun 07, 2017 | 3.190 | 3.230 | 3.130 | 3.130 | 53,775 | -0.09(-2.80%) |
Jun 06, 2017 | 3.160 | 3.250 | 3.160 | 3.220 | 36,886 | +0.01(+0.31%) |
Jun 05, 2017 | 3.170 | 3.250 | 3.160 | 3.210 | 130,576 | +0.01(+0.31%) |
Jun 02, 2017 | 3.300 | 3.300 | 3.190 | 3.200 | 39,605 | -0.06(-1.84%) |