Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.097 | 3.216 | 2.961 | 3.190 | 13,101 | +0.10(+3.31%) |
Aug 30, 2017 | 3.012 | 3.182 | 2.995 | 3.088 | 6,051 | +0.18(+6.14%) |
Aug 29, 2017 | 3.037 | 3.148 | 2.910 | 2.910 | 8,295 | +0.03(+0.88%) |
Aug 28, 2017 | 2.884 | 2.944 | 2.876 | 2.884 | 5,236 | +0.07(+2.42%) |
Aug 25, 2017 | 3.054 | 2.765 | 2.816 | 8,702 | +0.06(+2.16%) | |
Aug 24, 2017 | 2.901 | 3.063 | 2.757 | 2.757 | 13,388 | -0.08(-2.70%) |
Aug 23, 2017 | 2.450 | 3.208 | 2.399 | 2.833 | 23,850 | +0.38(+15.63%) |
Aug 22, 2017 | 2.544 | 2.646 | 2.416 | 2.450 | 48,186 | -0.21(-7.99%) |
Aug 21, 2017 | 2.560 | 2.663 | 2.560 | 2.663 | 1,812 | +0.01(+0.32%) |
Aug 18, 2017 | 2.603 | 2.654 | 2.561 | 2.654 | 10,621 | +0.02(+0.64%) |
Aug 17, 2017 | 2.671 | 2.671 | 2.637 | 2.637 | 1,557 | -0.03(-1.27%) |
Aug 16, 2017 | 2.649 | 2.731 | 2.649 | 2.671 | 1,479 | -0.03(-0.95%) |
Aug 15, 2017 | 2.774 | 2.774 | 2.697 | 2.697 | 2,488 | -0.10(-3.65%) |
Aug 14, 2017 | 2.778 | 2.816 | 2.778 | 2.799 | 1,996 | +0.05(+1.86%) |
Aug 11, 2017 | 2.799 | 2.808 | 2.714 | 2.748 | 5,880 | -0.04(-1.52%) |
Aug 10, 2017 | 2.859 | 2.859 | 2.623 | 2.791 | 3,105 | -0.11(-3.81%) |
Aug 09, 2017 | 3.148 | 3.148 | 2.893 | 2.901 | 11,330 | -0.26(-8.09%) |
Aug 08, 2017 | 3.336 | 3.336 | 3.114 | 3.156 | 13,162 | -0.14(-4.13%) |
Aug 07, 2017 | 3.378 | 3.463 | 3.216 | 3.293 | 27,325 | -0.09(-2.76%) |
Aug 04, 2017 | 3.378 | 3.573 | 3.284 | 3.386 | 38,215 | +0.01(+0.25%) |
Aug 03, 2017 | 3.352 | 3.378 | 3.216 | 3.378 | 20,564 | +0.14(+4.20%) |
Aug 02, 2017 | 3.318 | 3.318 | 3.216 | 3.242 | 4,981 | -0.12(-3.54%) |
Aug 01, 2017 | 3.403 | 3.403 | 3.250 | 3.361 | 19,922 | -0.02(-0.50%) |
Jul 31, 2017 | 3.599 | 3.599 | 3.369 | 3.378 | 16,292 | -0.19(-5.25%) |
Jul 28, 2017 | 3.225 | 3.565 | 3.122 | 3.565 | 22,837 | +0.35(+10.85%) |
Jul 27, 2017 | 3.182 | 3.505 | 3.067 | 3.216 | 36,613 | +0.08(+2.44%) |
Jul 26, 2017 | 3.047 | 3.233 | 2.961 | 3.139 | 11,626 | +0.05(+1.65%) |
Jul 25, 2017 | 2.952 | 3.318 | 2.884 | 3.088 | 17,480 | +0.27(+9.67%) |
Jul 24, 2017 | 3.097 | 3.105 | 2.740 | 2.816 | 21,488 | -0.20(-6.50%) |
Jul 21, 2017 | 3.105 | 3.208 | 2.927 | 3.012 | 99,227 | -0.08(-2.48%) |
Jul 20, 2017 | 3.242 | 3.080 | 3.088 | 83,292 | -0.15(-4.72%) | |
Jul 19, 2017 | 3.122 | 3.244 | 3.071 | 3.242 | 21,421 | +0.10(+3.25%) |
Jul 18, 2017 | 3.233 | 3.301 | 3.080 | 3.139 | 107,467 | -0.11(-3.40%) |
Jul 17, 2017 | 3.216 | 3.267 | 3.178 | 3.250 | 24,641 | +0.00(+0.00%) |
Jul 14, 2017 | 3.259 | 3.310 | 3.105 | 3.250 | 156,152 | +0.04(+1.33%) |
Jul 13, 2017 | 3.301 | 3.327 | 3.114 | 3.208 | 26,961 | -0.09(-2.84%) |
Jul 12, 2017 | 3.156 | 3.369 | 3.122 | 3.301 | 4,661 | +0.17(+5.43%) |
Jul 11, 2017 | 3.259 | 3.327 | 3.042 | 3.131 | 34,929 | -0.09(-2.90%) |
Jul 10, 2017 | 3.318 | 3.335 | 3.139 | 3.225 | 35,740 | -0.08(-2.32%) |
Jul 07, 2017 | 3.199 | 3.327 | 3.131 | 3.301 | 19,431 | +0.11(+3.47%) |
Jul 06, 2017 | 3.233 | 3.378 | 3.071 | 3.190 | 28,788 | -0.07(-2.09%) |
Jul 05, 2017 | 3.233 | 3.276 | 3.052 | 3.259 | 37,629 | +0.05(+1.59%) |
Jul 03, 2017 | 3.369 | 3.369 | 3.199 | 3.208 | 5,957 | -0.09(-2.84%) |
Jun 30, 2017 | 3.471 | 3.514 | 3.301 | 3.301 | 70,262 | -0.17(-4.90%) |
Jun 29, 2017 | 3.531 | 3.539 | 3.293 | 3.471 | 40,839 | +0.05(+1.49%) |
Jun 28, 2017 | 3.480 | 3.522 | 3.420 | 3.420 | 20,466 | -0.04(-1.23%) |
Jun 27, 2017 | 3.514 | 3.684 | 3.395 | 3.463 | 76,774 | +0.03(+0.74%) |
Jun 26, 2017 | 3.446 | 3.446 | 3.305 | 3.437 | 44,287 | -0.02(-0.49%) |
Jun 23, 2017 | 3.556 | 3.556 | 3.446 | 3.454 | 19,864 | -0.05(-1.46%) |
Jun 22, 2017 | 3.531 | 3.747 | 3.446 | 3.505 | 54,007 | -0.01(-0.24%) |
Jun 21, 2017 | 3.692 | 3.692 | 3.454 | 3.514 | 50,445 | -0.17(-4.62%) |
Jun 20, 2017 | 3.667 | 3.820 | 3.667 | 3.684 | 2,836 | +0.02(+0.46%) |
Jun 19, 2017 | 3.829 | 3.829 | 3.667 | 3.667 | 15,125 | -0.15(-4.01%) |
Jun 16, 2017 | 3.812 | 3.905 | 3.744 | 3.820 | 17,463 | -0.06(-1.54%) |
Jun 15, 2017 | 3.752 | 3.880 | 3.752 | 3.880 | 4,589 | +0.06(+1.56%) |
Jun 14, 2017 | 3.761 | 3.880 | 3.752 | 3.820 | 6,676 | +0.06(+1.58%) |
Jun 13, 2017 | 3.854 | 3.939 | 3.744 | 3.761 | 14,672 | -0.19(-4.74%) |
Jun 12, 2017 | 3.675 | 3.955 | 3.667 | 3.948 | 21,025 | +0.25(+6.67%) |
Jun 09, 2017 | 3.531 | 3.797 | 3.531 | 3.701 | 190,733 | +0.17(+4.82%) |
Jun 08, 2017 | 3.658 | 3.786 | 3.412 | 3.531 | 59,735 | -0.03(-0.95%) |
Jun 07, 2017 | 3.446 | 3.565 | 3.335 | 3.565 | 28,822 | +0.14(+3.97%) |
Jun 06, 2017 | 3.199 | 3.559 | 3.114 | 3.429 | 39,654 | +0.13(+3.87%) |
Jun 05, 2017 | 3.204 | 3.369 | 3.204 | 3.301 | 8,300 | +0.00(+0.00%) |
Jun 02, 2017 | 3.276 | 3.331 | 3.242 | 3.301 | 7,552 | +0.09(+2.92%) |