Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.110 | 3.130 | 2.810 | 2.900 | 56,271 | -0.24(-7.64%) |
Aug 30, 2017 | 3.120 | 3.140 | 2.790 | 3.140 | 18,649 | +0.14(+4.67%) |
Aug 29, 2017 | 3.001 | 3.110 | 2.940 | 3.000 | 20,847 | +0.23(+8.30%) |
Aug 28, 2017 | 3.090 | 3.090 | 2.700 | 2.770 | 20,428 | -0.23(-7.67%) |
Aug 25, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 434 | +0.11(+3.81%) |
Aug 23, 2017 | 2.890 | 29 | +0.07(+2.48%) | |||
Aug 22, 2017 | 2.860 | 3.086 | 2.820 | 2.820 | 14,722 | -0.30(-9.62%) |
Aug 21, 2017 | 3.000 | 3.120 | 2.880 | 3.120 | 3,900 | +0.06(+1.96%) |
Aug 18, 2017 | 3.030 | 3.060 | 3.000 | 3.060 | 47,104 | +0.04(+1.32%) |
Aug 17, 2017 | 3.056 | 3.068 | 3.020 | 3.020 | 2,085 | -0.03(-0.86%) |
Aug 16, 2017 | 3.140 | 3.140 | 3.040 | 3.046 | 1,568 | +0.01(+0.20%) |
Aug 15, 2017 | 3.087 | 3.087 | 3.030 | 3.040 | 1,106 | -0.10(-3.18%) |
Aug 14, 2017 | 3.050 | 3.140 | 3.040 | 3.140 | 5,213 | +0.07(+2.28%) |
Aug 11, 2017 | 3.030 | 3.120 | 3.030 | 3.070 | 1,833 | -0.03(-0.81%) |
Aug 10, 2017 | 3.000 | 3.115 | 3.000 | 3.095 | 12,325 | +0.10(+3.17%) |
Aug 09, 2017 | 3.210 | 3.210 | 3.000 | 3.000 | 14,430 | -0.24(-7.41%) |
Aug 08, 2017 | 3.180 | 3.240 | 3.110 | 3.240 | 36,514 | +0.06(+1.89%) |
Aug 07, 2017 | 3.165 | 3.180 | 3.149 | 3.180 | 1,313 | +0.01(+0.29%) |
Aug 04, 2017 | 3.150 | 3.190 | 3.150 | 3.171 | 3,685 | +0.03(+0.98%) |
Aug 03, 2017 | 3.140 | 3.140 | 3.140 | 3.140 | 165 | -0.01(-0.32%) |
Aug 02, 2017 | 3.130 | 3.163 | 3.120 | 3.150 | 6,648 | +0.02(+0.49%) |
Aug 01, 2017 | 3.248 | 3.250 | 3.110 | 3.135 | 2,453 | +0.00(+0.15%) |
Jul 28, 2017 | 3.130 | 17 | +0.01(+0.32%) | |||
Jul 27, 2017 | 3.210 | 3.300 | 3.120 | 3.120 | 3,504 | -0.05(-1.70%) |
Jul 26, 2017 | 3.200 | 3.213 | 3.165 | 3.174 | 17,980 | +0.07(+2.39%) |
Jul 25, 2017 | 3.110 | 3.260 | 3.100 | 3.100 | 3,589 | -0.12(-3.79%) |
Jul 24, 2017 | 3.260 | 3.260 | 3.222 | 3.222 | 4,320 | -0.02(-0.55%) |
Jul 21, 2017 | 3.260 | 3.270 | 3.240 | 3.240 | 4,694 | -0.00(-0.04%) |
Jul 20, 2017 | 3.260 | 3.260 | 3.206 | 3.241 | 5,732 | -0.02(-0.57%) |
Jul 19, 2017 | 3.260 | 3.260 | 3.191 | 3.260 | 5,599 | +0.00(+0.00%) |
Jul 18, 2017 | 3.200 | 3.280 | 3.200 | 3.260 | 1,828 | +0.04(+1.24%) |
Jul 17, 2017 | 3.160 | 3.250 | 3.140 | 3.220 | 7,854 | -0.07(-2.13%) |
Jul 14, 2017 | 3.290 | 3.290 | 3.257 | 3.290 | 1,770 | -0.01(-0.30%) |
Jul 13, 2017 | 3.300 | 3.300 | 3.100 | 3.300 | 8,607 | +0.00(+0.00%) |
Jul 12, 2017 | 3.300 | 3.300 | 3.230 | 3.300 | 2,990 | +0.05(+1.54%) |
Jul 11, 2017 | 3.430 | 3.430 | 3.250 | 3.250 | 15,106 | -0.14(-4.13%) |
Jul 10, 2017 | 3.180 | 3.400 | 3.180 | 3.390 | 9,574 | +0.21(+6.44%) |
Jul 07, 2017 | 3.150 | 3.208 | 3.150 | 3.185 | 7,347 | +0.04(+1.43%) |
Jul 06, 2017 | 3.100 | 3.165 | 3.100 | 3.140 | 10,895 | +0.05(+1.62%) |
Jul 05, 2017 | 3.190 | 3.190 | 3.090 | 3.090 | 1,082 | -0.09(-2.83%) |
Jul 03, 2017 | 3.150 | 3.200 | 3.060 | 3.180 | 14,137 | -0.02(-0.63%) |
Jun 30, 2017 | 3.230 | 3.230 | 3.149 | 3.200 | 3,157 | +0.01(+0.31%) |
Jun 29, 2017 | 3.210 | 3.240 | 3.190 | 3.190 | 10,309 | +0.01(+0.31%) |
Jun 28, 2017 | 3.190 | 3.230 | 3.180 | 3.180 | 5,540 | -0.06(-1.85%) |
Jun 27, 2017 | 3.176 | 3.240 | 3.150 | 3.240 | 5,669 | +0.03(+0.93%) |
Jun 26, 2017 | 3.160 | 3.260 | 3.160 | 3.210 | 4,194 | +0.02(+0.63%) |
Jun 23, 2017 | 3.190 | 3.200 | 3.153 | 3.190 | 2,200 | +0.00(+0.00%) |
Jun 22, 2017 | 3.170 | 3.240 | 3.147 | 3.190 | 5,033 | +0.01(+0.31%) |
Jun 21, 2017 | 3.140 | 3.180 | 3.140 | 3.180 | 5,965 | +0.01(+0.32%) |
Jun 20, 2017 | 3.180 | 3.180 | 3.140 | 3.170 | 21,859 | -0.01(-0.31%) |
Jun 19, 2017 | 3.170 | 3.200 | 3.140 | 3.180 | 20,842 | +0.04(+1.27%) |
Jun 16, 2017 | 3.150 | 3.250 | 3.140 | 3.140 | 21,609 | -0.07(-2.18%) |
Jun 15, 2017 | 3.140 | 3.290 | 3.140 | 3.210 | 28,719 | +0.09(+2.88%) |
Jun 14, 2017 | 3.230 | 3.280 | 3.120 | 3.120 | 16,092 | -0.12(-3.70%) |
Jun 13, 2017 | 3.240 | 3.256 | 3.210 | 3.240 | 11,308 | -0.04(-1.22%) |
Jun 12, 2017 | 3.134 | 3.410 | 3.134 | 3.280 | 30,157 | +0.13(+4.13%) |
Jun 09, 2017 | 3.080 | 3.190 | 3.080 | 3.150 | 9,924 | +0.01(+0.32%) |
Jun 08, 2017 | 3.186 | 3.186 | 3.140 | 3.140 | 1,197 | -0.06(-1.88%) |
Jun 07, 2017 | 3.135 | 3.200 | 3.080 | 3.200 | 15,547 | +0.06(+1.76%) |
Jun 06, 2017 | 3.170 | 3.178 | 3.140 | 3.144 | 2,940 | -0.03(-0.80%) |
Jun 05, 2017 | 3.140 | 3.190 | 3.130 | 3.170 | 9,222 | +0.02(+0.63%) |
Jun 02, 2017 | 3.210 | 3.210 | 3.140 | 3.150 | 14,151 | +0.03(+0.96%) |