Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.152 | 3.174 | 3.138 | 3.156 | 1,118,188 | +0.01(+0.29%) |
Aug 30, 2017 | 3.125 | 3.147 | 3.121 | 3.147 | 399,776 | +0.03(+1.01%) |
Aug 29, 2017 | 3.107 | 3.120 | 3.093 | 3.116 | 610,413 | -0.00(-0.14%) |
Aug 28, 2017 | 3.134 | 3.134 | 3.116 | 3.120 | 474,201 | -0.00(-0.14%) |
Aug 25, 2017 | 3.147 | 3.147 | 3.116 | 3.125 | 481,939 | +0.00(+0.14%) |
Aug 24, 2017 | 3.134 | 3.138 | 3.107 | 3.120 | 305,039 | -0.01(-0.29%) |
Aug 23, 2017 | 3.125 | 3.138 | 3.120 | 3.129 | 352,944 | +0.00(+0.00%) |
Aug 22, 2017 | 3.098 | 3.129 | 3.093 | 3.129 | 903,428 | +0.04(+1.16%) |
Aug 21, 2017 | 3.116 | 3.116 | 3.068 | 3.093 | 1,003,942 | -0.01(-0.29%) |
Aug 18, 2017 | 3.093 | 3.111 | 3.071 | 3.102 | 691,416 | +0.01(+0.29%) |
Aug 17, 2017 | 3.125 | 3.138 | 3.089 | 3.093 | 739,960 | -0.04(-1.15%) |
Aug 16, 2017 | 3.143 | 3.161 | 3.127 | 3.129 | 548,363 | -0.00(-0.14%) |
Aug 15, 2017 | 3.156 | 3.160 | 3.120 | 3.134 | 691,467 | -0.02(-0.57%) |
Aug 14, 2017 | 3.147 | 3.176 | 3.134 | 3.152 | 1,527,888 | +0.02(+0.57%) |
Aug 11, 2017 | 3.012 | 3.134 | 2.985 | 3.134 | 1,552,054 | +0.12(+3.88%) |
Aug 10, 2017 | 3.165 | 3.174 | 3.012 | 3.017 | 3,244,050 | -0.16(-4.96%) |
Aug 09, 2017 | 3.228 | 3.228 | 3.165 | 3.174 | 1,666,645 | -0.06(-1.74%) |
Aug 08, 2017 | 3.217 | 3.248 | 3.217 | 3.231 | 422,314 | +0.01(+0.42%) |
Aug 07, 2017 | 3.239 | 3.244 | 3.217 | 3.217 | 761,912 | -0.01(-0.28%) |
Aug 04, 2017 | 3.235 | 3.235 | 3.199 | 3.226 | 742,663 | +0.00(+0.00%) |
Aug 03, 2017 | 3.222 | 3.235 | 3.214 | 3.226 | 593,660 | +0.00(+0.14%) |
Aug 02, 2017 | 3.235 | 3.248 | 3.222 | 3.222 | 781,766 | -0.02(-0.55%) |
Aug 01, 2017 | 3.235 | 3.248 | 3.231 | 3.239 | 801,602 | +0.01(+0.42%) |
Jul 31, 2017 | 3.231 | 3.235 | 3.217 | 3.226 | 602,590 | +0.02(+0.56%) |
Jul 28, 2017 | 3.204 | 3.213 | 3.193 | 3.208 | 512,569 | +0.01(+0.28%) |
Jul 27, 2017 | 3.213 | 3.217 | 3.190 | 3.199 | 587,510 | -0.01(-0.28%) |
Jul 26, 2017 | 3.213 | 3.226 | 3.204 | 3.208 | 577,656 | +0.00(+0.14%) |
Jul 25, 2017 | 3.213 | 3.221 | 3.199 | 3.204 | 512,827 | +0.00(+0.14%) |
Jul 24, 2017 | 3.190 | 3.208 | 3.186 | 3.199 | 558,671 | +0.01(+0.42%) |
Jul 21, 2017 | 3.213 | 3.217 | 3.181 | 3.186 | 470,375 | -0.01(-0.42%) |
Jul 20, 2017 | 3.181 | 3.209 | 3.181 | 3.199 | 627,377 | +0.01(+0.42%) |
Jul 19, 2017 | 3.195 | 3.204 | 3.177 | 3.186 | 924,145 | +0.01(+0.42%) |
Jul 18, 2017 | 3.155 | 3.186 | 3.155 | 3.173 | 876,942 | +0.01(+0.28%) |
Jul 17, 2017 | 3.177 | 3.177 | 3.155 | 3.164 | 548,922 | -0.00(-0.14%) |
Jul 14, 2017 | 3.155 | 3.173 | 3.155 | 3.168 | 517,921 | +0.03(+1.00%) |
Jul 13, 2017 | 3.150 | 3.150 | 3.128 | 3.137 | 426,288 | -0.01(-0.43%) |
Jul 12, 2017 | 3.146 | 3.159 | 3.141 | 3.150 | 636,046 | +0.01(+0.28%) |
Jul 11, 2017 | 3.150 | 3.152 | 3.132 | 3.141 | 682,314 | -0.00(-0.07%) |
Jul 10, 2017 | 3.126 | 3.152 | 3.121 | 3.144 | 1,024,464 | +0.01(+0.42%) |
Jul 07, 2017 | 3.117 | 3.135 | 3.113 | 3.130 | 801,874 | +0.01(+0.43%) |
Jul 06, 2017 | 3.117 | 3.135 | 3.108 | 3.117 | 1,019,099 | -0.01(-0.42%) |
Jul 05, 2017 | 3.113 | 3.130 | 3.099 | 3.130 | 702,918 | +0.02(+0.71%) |
Jul 03, 2017 | 3.090 | 3.108 | 3.086 | 3.108 | 704,594 | +0.03(+0.86%) |
Jun 30, 2017 | 3.068 | 3.095 | 3.068 | 3.082 | 421,968 | +0.01(+0.43%) |
Jun 29, 2017 | 3.095 | 3.095 | 3.064 | 3.068 | 622,547 | -0.02(-0.57%) |
Jun 28, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 660,224 | +0.01(+0.29%) |
Jun 27, 2017 | 3.090 | 3.095 | 3.073 | 3.077 | 541,970 | -0.02(-0.71%) |
Jun 26, 2017 | 3.095 | 3.108 | 3.086 | 3.099 | 602,012 | +0.01(+0.43%) |
Jun 23, 2017 | 3.104 | 3.104 | 3.077 | 3.086 | 358,590 | -0.00(-0.14%) |
Jun 22, 2017 | 3.082 | 3.099 | 3.077 | 3.090 | 569,324 | +0.00(+0.14%) |
Jun 21, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 420,595 | +0.00(+0.14%) |
Jun 20, 2017 | 3.095 | 3.099 | 3.073 | 3.082 | 620,807 | -0.01(-0.43%) |
Jun 19, 2017 | 3.099 | 3.104 | 3.090 | 3.095 | 441,779 | +0.00(+0.00%) |
Jun 16, 2017 | 3.086 | 3.099 | 3.073 | 3.095 | 465,008 | +0.01(+0.29%) |
Jun 15, 2017 | 3.077 | 3.086 | 3.055 | 3.086 | 637,294 | +0.00(+0.00%) |
Jun 14, 2017 | 3.104 | 3.104 | 3.068 | 3.086 | 535,137 | +0.01(+0.29%) |
Jun 13, 2017 | 3.077 | 3.085 | 3.064 | 3.077 | 416,497 | +0.02(+0.72%) |
Jun 12, 2017 | 3.077 | 3.090 | 3.055 | 3.055 | 751,008 | -0.01(-0.43%) |
Jun 09, 2017 | 3.117 | 3.117 | 3.064 | 3.068 | 1,232,627 | -0.02(-0.57%) |
Jun 08, 2017 | 3.077 | 3.090 | 3.068 | 3.086 | 457,146 | +0.02(+0.50%) |
Jun 07, 2017 | 3.066 | 3.075 | 3.063 | 3.071 | 458,264 | -0.00(-0.14%) |
Jun 06, 2017 | 3.057 | 3.075 | 3.053 | 3.075 | 402,971 | +0.02(+0.57%) |
Jun 05, 2017 | 3.057 | 3.062 | 3.049 | 3.057 | 407,409 | -0.00(-0.14%) |
Jun 02, 2017 | 3.066 | 3.066 | 3.046 | 3.062 | 1,254,073 | -0.00(-0.14%) |