Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.600 | 2.740 | 2.600 | 2.700 | 526,002 | +0.09(+3.45%) |
Aug 30, 2017 | 2.550 | 2.620 | 2.550 | 2.610 | 233,713 | +0.04(+1.56%) |
Aug 29, 2017 | 2.590 | 2.610 | 2.540 | 2.570 | 533,611 | -0.03(-1.15%) |
Aug 28, 2017 | 2.620 | 2.630 | 2.570 | 2.600 | 290,494 | -0.01(-0.38%) |
Aug 25, 2017 | 2.600 | 2.640 | 2.581 | 2.610 | 394,612 | -0.01(-0.38%) |
Aug 24, 2017 | 2.570 | 2.621 | 2.550 | 2.620 | 384,343 | +0.06(+2.34%) |
Aug 23, 2017 | 2.450 | 2.570 | 2.450 | 2.560 | 407,535 | +0.06(+2.40%) |
Aug 22, 2017 | 2.470 | 2.560 | 2.440 | 2.500 | 744,004 | +0.02(+0.81%) |
Aug 21, 2017 | 2.490 | 2.500 | 2.410 | 2.480 | 473,546 | -0.01(-0.40%) |
Aug 18, 2017 | 2.480 | 2.515 | 2.460 | 2.490 | 642,407 | -0.02(-0.80%) |
Aug 17, 2017 | 2.510 | 2.530 | 2.490 | 2.510 | 559,948 | -0.01(-0.40%) |
Aug 16, 2017 | 2.550 | 2.596 | 2.510 | 2.520 | 598,439 | -0.05(-1.95%) |
Aug 15, 2017 | 2.630 | 2.635 | 2.540 | 2.570 | 534,345 | -0.07(-2.65%) |
Aug 14, 2017 | 2.630 | 2.660 | 2.600 | 2.640 | 511,751 | +0.01(+0.38%) |
Aug 11, 2017 | 2.630 | 2.680 | 2.600 | 2.630 | 519,408 | -0.05(-1.87%) |
Aug 10, 2017 | 2.690 | 2.740 | 2.635 | 2.680 | 697,063 | -0.03(-1.11%) |
Aug 09, 2017 | 2.790 | 2.790 | 2.680 | 2.710 | 633,205 | -0.08(-2.87%) |
Aug 08, 2017 | 2.820 | 2.890 | 2.785 | 2.790 | 440,498 | -0.03(-1.06%) |
Aug 07, 2017 | 2.800 | 2.840 | 2.740 | 2.820 | 489,800 | +0.03(+1.08%) |
Aug 04, 2017 | 2.840 | 2.850 | 2.750 | 2.790 | 526,327 | -0.05(-1.76%) |
Aug 03, 2017 | 3.000 | 3.030 | 2.840 | 2.840 | 626,800 | -0.05(-1.73%) |
Aug 02, 2017 | 3.050 | 3.050 | 2.800 | 2.890 | 1,350,016 | -0.23(-7.37%) |
Aug 01, 2017 | 3.090 | 3.120 | 3.050 | 3.120 | 548,020 | +0.06(+1.96%) |
Jul 31, 2017 | 3.010 | 3.070 | 3.010 | 3.060 | 336,682 | +0.05(+1.66%) |
Jul 28, 2017 | 3.100 | 3.130 | 2.980 | 3.010 | 401,143 | -0.10(-3.22%) |
Jul 27, 2017 | 3.100 | 3.140 | 3.080 | 3.110 | 258,883 | +0.00(+0.00%) |
Jul 26, 2017 | 3.110 | 3.150 | 3.090 | 3.110 | 458,343 | +0.01(+0.32%) |
Jul 25, 2017 | 3.050 | 3.110 | 3.050 | 3.100 | 335,066 | +0.05(+1.64%) |
Jul 24, 2017 | 3.010 | 3.060 | 2.976 | 3.050 | 445,020 | +0.03(+0.99%) |
Jul 21, 2017 | 3.030 | 3.031 | 2.950 | 3.020 | 503,512 | +0.00(+0.00%) |
Jul 20, 2017 | 3.100 | 3.140 | 3.020 | 3.020 | 440,025 | -0.08(-2.58%) |
Jul 19, 2017 | 3.050 | 3.145 | 3.030 | 3.100 | 355,787 | +0.05(+1.64%) |
Jul 18, 2017 | 3.050 | 3.090 | 3.030 | 3.050 | 313,153 | -0.03(-0.97%) |
Jul 17, 2017 | 3.090 | 3.130 | 3.050 | 3.080 | 362,506 | +0.01(+0.33%) |
Jul 14, 2017 | 3.040 | 3.150 | 3.040 | 3.070 | 360,342 | +0.01(+0.33%) |
Jul 13, 2017 | 3.070 | 3.090 | 3.040 | 3.060 | 320,202 | -0.03(-0.97%) |
Jul 12, 2017 | 3.120 | 3.140 | 3.070 | 3.090 | 267,926 | -0.03(-0.96%) |
Jul 11, 2017 | 3.110 | 3.150 | 3.070 | 3.120 | 299,579 | +0.03(+0.97%) |
Jul 10, 2017 | 3.110 | 3.150 | 3.040 | 3.090 | 592,479 | +0.07(+2.32%) |
Jul 07, 2017 | 2.990 | 3.040 | 2.990 | 3.020 | 369,343 | +0.02(+0.67%) |
Jul 06, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 328,838 | -0.15(-4.76%) |
Jul 05, 2017 | 3.170 | 3.180 | 3.100 | 3.150 | 741,348 | +0.00(+0.00%) |
Jul 03, 2017 | 3.170 | 3.170 | 3.120 | 3.150 | 165,163 | +0.00(+0.00%) |
Jun 30, 2017 | 3.150 | 3.160 | 3.060 | 3.150 | 895,176 | +0.02(+0.64%) |
Jun 29, 2017 | 3.010 | 3.130 | 2.950 | 3.130 | 540,014 | +0.12(+3.99%) |
Jun 28, 2017 | 3.130 | 3.150 | 3.000 | 3.010 | 676,814 | -0.13(-4.14%) |
Jun 27, 2017 | 3.250 | 3.280 | 3.110 | 3.140 | 421,059 | -0.11(-3.38%) |
Jun 26, 2017 | 3.200 | 3.340 | 3.150 | 3.250 | 1,302,187 | +0.05(+1.56%) |
Jun 23, 2017 | 3.170 | 3.240 | 3.050 | 3.200 | 5,900,597 | +0.06(+1.91%) |
Jun 22, 2017 | 3.260 | 3.270 | 3.110 | 3.140 | 825,944 | -0.12(-3.68%) |
Jun 21, 2017 | 2.980 | 3.300 | 2.960 | 3.260 | 1,605,288 | +0.34(+11.64%) |
Jun 20, 2017 | 2.910 | 2.970 | 2.880 | 2.920 | 503,272 | -0.02(-0.68%) |
Jun 19, 2017 | 2.970 | 2.980 | 2.910 | 2.940 | 564,280 | -0.03(-1.01%) |
Jun 16, 2017 | 3.090 | 3.100 | 2.890 | 2.970 | 1,850,422 | -0.09(-2.94%) |
Jun 15, 2017 | 3.090 | 3.140 | 3.035 | 3.060 | 451,697 | -0.03(-0.97%) |
Jun 14, 2017 | 3.180 | 3.199 | 3.060 | 3.090 | 580,676 | -0.12(-3.74%) |
Jun 13, 2017 | 3.140 | 3.210 | 3.060 | 3.210 | 549,469 | +0.09(+2.88%) |
Jun 12, 2017 | 3.270 | 3.310 | 3.070 | 3.120 | 1,328,395 | -0.19(-5.74%) |
Jun 09, 2017 | 3.210 | 3.320 | 3.170 | 3.310 | 474,670 | +0.11(+3.44%) |
Jun 08, 2017 | 3.170 | 3.220 | 3.070 | 3.200 | 558,881 | +0.02(+0.63%) |
Jun 07, 2017 | 3.170 | 3.200 | 3.120 | 3.180 | 380,846 | +0.02(+0.63%) |
Jun 06, 2017 | 3.160 | 3.190 | 3.100 | 3.160 | 665,357 | -0.03(-0.94%) |
Jun 05, 2017 | 3.150 | 3.230 | 3.100 | 3.190 | 528,788 | +0.01(+0.31%) |
Jun 02, 2017 | 3.240 | 3.250 | 3.140 | 3.180 | 517,284 | -0.06(-1.85%) |