Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.260 | 3.320 | 3.210 | 3.290 | 10,171,759 | +0.09(+2.81%) |
Jul 28, 2017 | 3.170 | 3.235 | 3.150 | 3.200 | 4,121,835 | +0.05(+1.59%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.110 | 3.150 | 16,755,636 | -0.05(-1.56%) |
Jul 26, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 10,079,522 | +0.13(+4.23%) |
Jul 25, 2017 | 3.020 | 3.090 | 3.010 | 3.070 | 15,974,278 | +0.08(+2.68%) |
Jul 24, 2017 | 2.850 | 3.000 | 2.840 | 2.990 | 6,368,527 | +0.14(+4.91%) |
Jul 21, 2017 | 2.870 | 2.875 | 2.840 | 2.850 | 2,621,804 | -0.02(-0.70%) |
Jul 20, 2017 | 2.880 | 2.800 | 2.870 | 7,457,230 | -0.01(-0.35%) | |
Jul 19, 2017 | 2.870 | 2.910 | 2.855 | 2.880 | 5,061,827 | +0.03(+1.05%) |
Jul 18, 2017 | 2.940 | 2.940 | 2.850 | 2.850 | 4,271,494 | -0.07(-2.40%) |
Jul 17, 2017 | 2.870 | 2.950 | 2.860 | 2.920 | 3,798,971 | +0.06(+2.10%) |
Jul 14, 2017 | 2.800 | 2.860 | 2.800 | 2.860 | 5,275,890 | +0.07(+2.51%) |
Jul 13, 2017 | 2.750 | 2.800 | 2.740 | 2.790 | 1,281,596 | +0.03(+1.09%) |
Jul 12, 2017 | 2.800 | 2.830 | 2.740 | 2.760 | 3,460,786 | -0.02(-0.72%) |
Jul 11, 2017 | 2.700 | 2.820 | 2.665 | 2.780 | 4,402,494 | +0.08(+2.96%) |
Jul 10, 2017 | 2.670 | 2.700 | 2.610 | 2.700 | 3,370,728 | +0.02(+0.75%) |
Jul 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 2,233,578 | +0.01(+0.37%) |
Jul 06, 2017 | 2.630 | 2.690 | 2.620 | 2.670 | 3,034,056 | +0.02(+0.75%) |
Jul 05, 2017 | 2.600 | 2.665 | 2.580 | 2.650 | 2,791,760 | -0.06(-2.21%) |
Jul 03, 2017 | 2.650 | 2.740 | 2.650 | 2.710 | 657,540 | +0.06(+2.26%) |
Jun 30, 2017 | 2.610 | 2.670 | 2.600 | 2.650 | 3,140,981 | +0.05(+1.92%) |
Jun 29, 2017 | 2.590 | 2.670 | 2.590 | 2.600 | 2,747,527 | +0.01(+0.39%) |
Jun 28, 2017 | 2.540 | 2.610 | 2.540 | 2.590 | 2,187,015 | +0.07(+2.78%) |
Jun 27, 2017 | 2.700 | 2.740 | 2.520 | 2.520 | 5,830,391 | -0.17(-6.32%) |
Jun 26, 2017 | 2.640 | 2.695 | 2.635 | 2.690 | 3,006,753 | +0.05(+1.89%) |
Jun 23, 2017 | 2.610 | 2.640 | 2.580 | 2.640 | 2,471,070 | +0.04(+1.54%) |
Jun 22, 2017 | 2.540 | 2.610 | 2.530 | 2.600 | 2,727,274 | +0.09(+3.59%) |
Jun 21, 2017 | 2.490 | 2.530 | 2.470 | 2.510 | 2,307,332 | +0.04(+1.62%) |
Jun 20, 2017 | 2.520 | 2.520 | 2.465 | 2.470 | 1,640,419 | -0.05(-1.98%) |
Jun 19, 2017 | 2.500 | 2.570 | 2.490 | 2.520 | 2,641,733 | +0.04(+1.61%) |
Jun 16, 2017 | 2.510 | 2.540 | 2.470 | 2.480 | 4,557,707 | -0.03(-1.20%) |
Jun 15, 2017 | 2.520 | 2.550 | 2.490 | 2.510 | 3,833,355 | -0.04(-1.57%) |
Jun 14, 2017 | 2.690 | 2.690 | 2.550 | 2.550 | 2,388,799 | -0.11(-4.14%) |
Jun 13, 2017 | 2.670 | 2.690 | 2.600 | 2.660 | 2,005,425 | +0.02(+0.76%) |
Jun 12, 2017 | 2.660 | 2.730 | 2.600 | 2.640 | 2,446,057 | -0.02(-0.75%) |
Jun 09, 2017 | 2.600 | 2.690 | 2.600 | 2.660 | 2,744,331 | +0.05(+1.92%) |
Jun 08, 2017 | 2.530 | 2.610 | 2.530 | 2.610 | 2,110,325 | +0.08(+3.16%) |
Jun 07, 2017 | 2.480 | 2.550 | 2.470 | 2.530 | 2,698,337 | +0.05(+2.02%) |
Jun 06, 2017 | 2.500 | 2.500 | 2.460 | 2.480 | 2,749,555 | -0.01(-0.40%) |
Jun 05, 2017 | 2.520 | 2.545 | 2.440 | 2.490 | 2,661,555 | -0.03(-1.19%) |
Jun 02, 2017 | 2.560 | 2.590 | 2.510 | 2.520 | 2,564,079 | -0.04(-1.56%) |
Jun 01, 2017 | 2.570 | 2.600 | 2.530 | 2.560 | 3,111,024 | -0.04(-1.54%) |
May 31, 2017 | 2.650 | 2.650 | 2.520 | 2.600 | 4,533,992 | -0.06(-2.26%) |
May 30, 2017 | 2.710 | 2.735 | 2.650 | 2.660 | 2,053,804 | -0.06(-2.21%) |
May 26, 2017 | 2.780 | 2.800 | 2.700 | 2.720 | 3,653,872 | -0.04(-1.45%) |
May 25, 2017 | 2.920 | 2.950 | 2.760 | 2.760 | 4,100,302 | -0.14(-4.83%) |
May 24, 2017 | 2.790 | 2.910 | 2.760 | 2.900 | 6,040,568 | +0.12(+4.32%) |
May 23, 2017 | 2.790 | 2.810 | 2.740 | 2.780 | 3,174,029 | -0.01(-0.36%) |
May 22, 2017 | 2.780 | 2.820 | 2.780 | 2.790 | 2,173,595 | +0.03(+1.09%) |
May 19, 2017 | 2.580 | 2.770 | 2.580 | 2.760 | 6,878,201 | +0.20(+7.81%) |
May 18, 2017 | 2.670 | 2.690 | 2.525 | 2.560 | 3,937,340 | -0.13(-4.83%) |
May 17, 2017 | 2.800 | 2.831 | 2.690 | 2.690 | 3,126,035 | -0.12(-4.27%) |
May 16, 2017 | 2.680 | 2.810 | 2.670 | 2.810 | 2,650,798 | +0.17(+6.44%) |
May 15, 2017 | 2.690 | 2.700 | 2.630 | 2.640 | 1,805,956 | -0.01(-0.38%) |
May 12, 2017 | 2.680 | 2.690 | 2.620 | 2.650 | 1,451,218 | +0.02(+0.76%) |
May 11, 2017 | 2.650 | 2.670 | 2.605 | 2.630 | 1,392,386 | +0.02(+0.77%) |
May 10, 2017 | 2.600 | 2.630 | 2.570 | 2.610 | 2,207,883 | +0.02(+0.77%) |
May 09, 2017 | 2.800 | 2.800 | 2.570 | 2.590 | 3,416,069 | -0.04(-1.52%) |
May 08, 2017 | 2.630 | 2.650 | 2.570 | 2.630 | 2,099,931 | +0.00(+0.00%) |
May 05, 2017 | 2.580 | 2.630 | 2.560 | 2.630 | 2,921,029 | +0.06(+2.33%) |
May 04, 2017 | 2.650 | 2.670 | 2.555 | 2.570 | 6,468,277 | -0.08(-3.02%) |
May 03, 2017 | 2.730 | 2.770 | 2.630 | 2.650 | 4,213,363 | -0.11(-3.99%) |
May 02, 2017 | 2.760 | 2.790 | 2.720 | 2.760 | 3,326,230 | +0.01(+0.36%) |