Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.536 | 3.567 | 3.453 | 3.472 | 1,835,087 | -0.06(-1.62%) |
Jul 28, 2017 | 3.555 | 3.555 | 3.453 | 3.529 | 362,857 | -0.01(-0.36%) |
Jul 27, 2017 | 3.586 | 3.599 | 3.504 | 3.542 | 517,509 | -0.05(-1.41%) |
Jul 26, 2017 | 3.618 | 3.618 | 3.542 | 3.593 | 343,544 | +0.00(+0.00%) |
Jul 25, 2017 | 3.637 | 3.713 | 3.580 | 3.593 | 380,977 | -0.04(-1.05%) |
Jul 24, 2017 | 3.618 | 3.643 | 3.586 | 3.631 | 400,349 | +0.03(+0.70%) |
Jul 21, 2017 | 3.612 | 3.631 | 3.561 | 3.605 | 741,933 | +0.02(+0.53%) |
Jul 20, 2017 | 3.650 | 3.650 | 3.567 | 3.586 | 225,728 | -0.01(-0.35%) |
Jul 19, 2017 | 3.694 | 3.694 | 3.586 | 3.599 | 361,701 | -0.08(-2.24%) |
Jul 18, 2017 | 3.663 | 3.694 | 3.618 | 3.682 | 376,451 | +0.01(+0.35%) |
Jul 17, 2017 | 3.637 | 3.669 | 3.615 | 3.669 | 259,258 | +0.03(+0.87%) |
Jul 14, 2017 | 3.637 | 3.682 | 3.624 | 3.637 | 788,085 | +0.01(+0.35%) |
Jul 13, 2017 | 3.580 | 3.637 | 3.567 | 3.624 | 409,985 | +0.04(+1.06%) |
Jul 12, 2017 | 3.586 | 3.603 | 3.570 | 3.586 | 405,437 | +0.01(+0.36%) |
Jul 11, 2017 | 3.574 | 3.624 | 3.542 | 3.574 | 227,765 | +0.00(+0.00%) |
Jul 10, 2017 | 3.510 | 3.593 | 3.510 | 3.574 | 300,308 | +0.07(+1.99%) |
Jul 07, 2017 | 3.523 | 3.542 | 3.491 | 3.504 | 453,083 | +0.01(+0.36%) |
Jul 06, 2017 | 3.510 | 3.517 | 3.453 | 3.491 | 817,372 | -0.02(-0.54%) |
Jul 05, 2017 | 3.491 | 3.517 | 3.466 | 3.510 | 282,372 | +0.02(+0.55%) |
Jul 03, 2017 | 3.497 | 3.561 | 3.459 | 3.491 | 192,273 | +0.00(+0.00%) |
Jun 30, 2017 | 3.472 | 3.517 | 3.434 | 3.491 | 593,921 | +0.04(+1.29%) |
Jun 29, 2017 | 3.510 | 3.510 | 3.428 | 3.447 | 224,824 | -0.04(-1.27%) |
Jun 28, 2017 | 3.529 | 3.567 | 3.485 | 3.491 | 401,902 | -0.03(-0.90%) |
Jun 27, 2017 | 3.542 | 3.542 | 3.447 | 3.523 | 367,958 | +0.00(+0.00%) |
Jun 26, 2017 | 3.555 | 3.555 | 3.497 | 3.523 | 173,546 | -0.02(-0.54%) |
Jun 23, 2017 | 3.567 | 3.567 | 3.510 | 3.542 | 588,537 | +0.00(+0.00%) |
Jun 22, 2017 | 3.555 | 3.586 | 3.536 | 3.542 | 598,755 | +0.00(+0.00%) |
Jun 21, 2017 | 3.510 | 3.574 | 3.507 | 3.542 | 4,789,859 | +0.03(+0.90%) |
Jun 20, 2017 | 3.548 | 3.586 | 3.491 | 3.510 | 4,277,694 | -0.03(-0.90%) |
Jun 19, 2017 | 3.536 | 3.555 | 3.504 | 3.542 | 266,101 | +0.03(+0.90%) |
Jun 16, 2017 | 3.517 | 3.536 | 3.447 | 3.510 | 534,290 | +0.01(+0.36%) |
Jun 15, 2017 | 3.517 | 3.517 | 3.459 | 3.497 | 365,118 | -0.01(-0.18%) |
Jun 14, 2017 | 3.529 | 3.529 | 3.466 | 3.504 | 548,635 | -0.01(-0.18%) |
Jun 13, 2017 | 3.523 | 3.529 | 3.459 | 3.510 | 525,864 | -0.01(-0.18%) |
Jun 12, 2017 | 3.555 | 3.567 | 3.494 | 3.517 | 837,062 | -0.03(-0.72%) |
Jun 09, 2017 | 3.555 | 3.574 | 3.507 | 3.542 | 275,982 | +0.00(+0.00%) |
Jun 08, 2017 | 3.567 | 3.586 | 3.504 | 3.542 | 482,451 | -0.01(-0.18%) |
Jun 07, 2017 | 3.567 | 3.605 | 3.510 | 3.548 | 441,043 | -0.02(-0.53%) |
Jun 06, 2017 | 3.586 | 3.593 | 3.536 | 3.567 | 145,913 | +0.00(+0.00%) |
Jun 05, 2017 | 3.567 | 3.605 | 3.542 | 3.567 | 325,094 | +0.01(+0.36%) |
Jun 02, 2017 | 3.548 | 3.599 | 3.529 | 3.555 | 284,140 | -0.01(-0.18%) |
Jun 01, 2017 | 3.485 | 3.593 | 3.453 | 3.561 | 440,900 | +0.10(+2.75%) |
May 31, 2017 | 3.561 | 3.586 | 3.453 | 3.466 | 641,482 | -0.10(-2.67%) |
May 30, 2017 | 3.529 | 3.574 | 3.497 | 3.561 | 236,272 | +0.02(+0.54%) |
May 26, 2017 | 3.593 | 3.618 | 3.497 | 3.542 | 356,511 | -0.04(-1.24%) |
May 25, 2017 | 3.586 | 3.659 | 3.523 | 3.586 | 560,579 | +0.03(+0.71%) |
May 24, 2017 | 3.529 | 3.599 | 3.485 | 3.561 | 304,689 | +0.04(+1.26%) |
May 23, 2017 | 3.485 | 3.523 | 3.409 | 3.517 | 284,397 | +0.04(+1.09%) |
May 22, 2017 | 3.485 | 3.523 | 3.459 | 3.478 | 286,415 | -0.02(-0.54%) |
May 19, 2017 | 3.434 | 3.517 | 3.434 | 3.497 | 359,435 | +0.07(+2.04%) |
May 18, 2017 | 3.434 | 3.440 | 3.364 | 3.428 | 202,662 | -0.04(-1.28%) |
May 17, 2017 | 3.390 | 3.605 | 3.377 | 3.472 | 367,681 | +0.04(+1.12%) |
May 16, 2017 | 3.446 | 3.467 | 3.397 | 3.434 | 324,575 | -0.01(-0.18%) |
May 15, 2017 | 3.397 | 3.458 | 3.379 | 3.440 | 412,384 | +0.05(+1.62%) |
May 12, 2017 | 3.361 | 3.415 | 3.354 | 3.385 | 187,669 | +0.03(+0.91%) |
May 11, 2017 | 3.324 | 3.379 | 3.287 | 3.354 | 254,611 | +0.04(+1.10%) |
May 10, 2017 | 3.293 | 3.342 | 3.239 | 3.318 | 454,688 | +0.02(+0.55%) |
May 09, 2017 | 3.257 | 3.312 | 3.245 | 3.300 | 116,153 | +0.05(+1.50%) |
May 08, 2017 | 3.306 | 3.306 | 3.226 | 3.251 | 294,416 | -0.05(-1.66%) |
May 05, 2017 | 3.293 | 3.336 | 3.226 | 3.306 | 214,203 | +0.02(+0.56%) |
May 04, 2017 | 3.330 | 3.336 | 3.208 | 3.287 | 647,222 | -0.04(-1.28%) |
May 03, 2017 | 3.391 | 3.406 | 3.306 | 3.330 | 849,505 | -0.04(-1.27%) |
May 02, 2017 | 3.318 | 3.409 | 3.306 | 3.373 | 424,768 | +0.07(+2.22%) |