Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.153 | 3.217 | 3.146 | 3.200 | 44,452,840 | +0.07(+2.16%) |
Aug 30, 2017 | 3.210 | 3.221 | 3.125 | 3.132 | 45,685,584 | -0.09(-2.87%) |
Aug 29, 2017 | 3.192 | 3.232 | 3.189 | 3.224 | 27,466,156 | -0.01(-0.33%) |
Aug 28, 2017 | 3.281 | 3.285 | 3.217 | 3.235 | 35,480,616 | -0.03(-0.98%) |
Aug 25, 2017 | 3.267 | 3.303 | 3.260 | 3.267 | 31,144,776 | +0.01(+0.44%) |
Aug 24, 2017 | 3.260 | 3.278 | 3.224 | 3.253 | 28,388,056 | +0.00(+0.00%) |
Aug 23, 2017 | 3.207 | 3.267 | 3.171 | 3.253 | 44,061,196 | +0.05(+1.67%) |
Aug 22, 2017 | 3.192 | 3.233 | 3.185 | 3.200 | 56,623,332 | +0.10(+3.22%) |
Aug 21, 2017 | 3.171 | 3.178 | 3.089 | 3.100 | 39,922,408 | -0.07(-2.14%) |
Aug 18, 2017 | 3.093 | 3.184 | 3.053 | 3.167 | 60,509,852 | +0.12(+4.10%) |
Aug 17, 2017 | 3.053 | 3.109 | 3.039 | 3.043 | 31,868,372 | -0.04(-1.27%) |
Aug 16, 2017 | 3.089 | 3.114 | 3.064 | 3.082 | 44,373,292 | +0.02(+0.70%) |
Aug 15, 2017 | 3.032 | 3.068 | 3.011 | 3.061 | 30,692,392 | +0.04(+1.42%) |
Aug 14, 2017 | 3.018 | 3.078 | 3.007 | 3.018 | 35,947,312 | -0.00(-0.12%) |
Aug 11, 2017 | 3.011 | 3.059 | 2.996 | 3.021 | 39,005,992 | -0.05(-1.62%) |
Aug 10, 2017 | 3.167 | 3.175 | 3.043 | 3.071 | 51,610,360 | -0.08(-2.60%) |
Aug 09, 2017 | 3.146 | 3.171 | 3.118 | 3.153 | 29,190,794 | -0.02(-0.56%) |
Aug 08, 2017 | 3.182 | 3.224 | 3.166 | 3.171 | 37,140,520 | -0.01(-0.45%) |
Aug 07, 2017 | 3.157 | 3.200 | 3.146 | 3.185 | 31,828,158 | +0.03(+0.90%) |
Aug 04, 2017 | 3.164 | 3.183 | 3.125 | 3.157 | 28,413,834 | -0.00(-0.11%) |
Aug 03, 2017 | 3.221 | 3.221 | 3.146 | 3.160 | 39,597,192 | -0.05(-1.55%) |
Aug 02, 2017 | 3.107 | 3.242 | 3.098 | 3.210 | 57,401,028 | +0.10(+3.09%) |
Aug 01, 2017 | 3.132 | 3.146 | 3.093 | 3.114 | 30,252,234 | -0.02(-0.79%) |
Jul 31, 2017 | 3.118 | 3.157 | 3.082 | 3.139 | 49,717,512 | +0.05(+1.50%) |
Jul 28, 2017 | 3.089 | 3.118 | 3.066 | 3.093 | 32,712,326 | -0.00(-0.11%) |
Jul 27, 2017 | 3.094 | 3.100 | 3.053 | 3.096 | 38,106,420 | +0.02(+0.70%) |
Jul 26, 2017 | 3.093 | 3.110 | 3.057 | 3.075 | 33,719,532 | -0.02(-0.69%) |
Jul 25, 2017 | 3.103 | 3.132 | 3.078 | 3.096 | 40,065,904 | +0.05(+1.64%) |
Jul 24, 2017 | 3.036 | 3.071 | 3.021 | 3.046 | 28,183,166 | +0.02(+0.83%) |
Jul 21, 2017 | 3.085 | 3.100 | 3.011 | 3.021 | 42,382,232 | -0.07(-2.42%) |
Jul 20, 2017 | 3.153 | 3.157 | 3.077 | 3.096 | 42,800,100 | -0.02(-0.57%) |
Jul 19, 2017 | 3.085 | 3.128 | 3.064 | 3.114 | 41,524,248 | +0.06(+1.86%) |
Jul 18, 2017 | 3.036 | 3.064 | 3.011 | 3.057 | 38,937,608 | +0.04(+1.42%) |
Jul 17, 2017 | 3.046 | 3.050 | 3.000 | 3.014 | 38,567,788 | -0.03(-0.94%) |
Jul 14, 2017 | 3.041 | 3.053 | 3.014 | 3.043 | 45,220,160 | +0.03(+1.07%) |
Jul 13, 2017 | 3.025 | 3.039 | 2.982 | 3.011 | 44,365,020 | +0.00(+0.12%) |
Jul 12, 2017 | 2.961 | 3.025 | 2.911 | 3.007 | 92,940,488 | +0.14(+4.98%) |
Jul 11, 2017 | 2.772 | 2.898 | 2.765 | 2.865 | 61,915,436 | +0.09(+3.08%) |
Jul 10, 2017 | 2.751 | 2.790 | 2.751 | 2.779 | 36,341,180 | +0.02(+0.78%) |
Jul 07, 2017 | 2.797 | 2.800 | 2.722 | 2.758 | 52,045,524 | -0.04(-1.40%) |
Jul 06, 2017 | 2.847 | 2.857 | 2.765 | 2.797 | 50,634,776 | -0.04(-1.26%) |
Jul 05, 2017 | 2.872 | 2.875 | 2.797 | 2.833 | 48,383,448 | -0.03(-1.12%) |
Jul 03, 2017 | 2.850 | 2.900 | 2.849 | 2.865 | 28,935,672 | +0.02(+0.63%) |
Jun 30, 2017 | 2.829 | 2.872 | 2.802 | 2.847 | 39,760,716 | +0.04(+1.52%) |
Jun 29, 2017 | 2.822 | 2.850 | 2.783 | 2.804 | 31,689,004 | +0.00(+0.00%) |
Jun 28, 2017 | 2.818 | 2.833 | 2.747 | 2.804 | 43,729,432 | +0.01(+0.51%) |
Jun 27, 2017 | 2.815 | 2.877 | 2.777 | 2.790 | 57,776,352 | -0.04(-1.26%) |
Jun 26, 2017 | 2.811 | 2.849 | 2.795 | 2.825 | 39,477,844 | +0.06(+2.32%) |
Jun 23, 2017 | 2.768 | 2.808 | 2.740 | 2.761 | 27,813,436 | -0.02(-0.64%) |
Jun 22, 2017 | 2.765 | 2.804 | 2.751 | 2.779 | 42,685,168 | +0.04(+1.30%) |
Jun 21, 2017 | 2.804 | 2.850 | 2.711 | 2.743 | 63,981,444 | -0.06(-2.04%) |
Jun 20, 2017 | 2.847 | 2.854 | 2.754 | 2.800 | 73,923,416 | -0.09(-3.20%) |
Jun 19, 2017 | 2.875 | 2.934 | 2.872 | 2.893 | 36,532,580 | +0.01(+0.49%) |
Jun 16, 2017 | 2.900 | 2.910 | 2.857 | 2.879 | 45,310,196 | -0.02(-0.86%) |
Jun 15, 2017 | 2.925 | 2.943 | 2.882 | 2.904 | 40,112,616 | -0.05(-1.69%) |
Jun 14, 2017 | 3.014 | 3.043 | 2.932 | 2.954 | 54,032,584 | -0.05(-1.54%) |
Jun 13, 2017 | 2.971 | 3.007 | 2.929 | 3.000 | 35,975,716 | +0.02(+0.72%) |
Jun 12, 2017 | 3.000 | 3.028 | 2.939 | 2.979 | 46,218,928 | -0.02(-0.59%) |
Jun 09, 2017 | 3.014 | 3.046 | 2.986 | 2.996 | 43,593,184 | +0.00(+0.00%) |
Jun 08, 2017 | 2.979 | 3.018 | 2.957 | 2.996 | 61,252,756 | -0.00(-0.12%) |
Jun 07, 2017 | 3.061 | 3.093 | 2.979 | 3.000 | 70,734,368 | -0.05(-1.75%) |
Jun 06, 2017 | 3.046 | 3.064 | 2.993 | 3.053 | 43,007,048 | +0.02(+0.71%) |
Jun 05, 2017 | 2.986 | 3.043 | 2.975 | 3.032 | 26,498,378 | +0.01(+0.35%) |
Jun 02, 2017 | 3.007 | 3.025 | 2.964 | 3.021 | 34,627,592 | +0.02(+0.59%) |