Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.170 | 3.220 | 3.150 | 3.200 | 2,787,130 | +0.04(+1.27%) |
Jul 28, 2017 | 3.160 | 3.215 | 3.140 | 3.160 | 989,631 | -0.04(-1.25%) |
Jul 27, 2017 | 3.140 | 3.220 | 3.050 | 3.200 | 1,401,378 | +0.05(+1.59%) |
Jul 26, 2017 | 3.010 | 3.165 | 3.010 | 3.150 | 1,883,458 | +0.14(+4.65%) |
Jul 25, 2017 | 3.090 | 3.100 | 3.010 | 3.010 | 1,620,331 | -0.07(-2.27%) |
Jul 24, 2017 | 3.140 | 3.200 | 3.070 | 3.080 | 778,114 | -0.07(-2.22%) |
Jul 21, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 1,238,007 | -0.02(-0.63%) |
Jul 20, 2017 | 3.190 | 3.190 | 3.160 | 3.170 | 851,367 | -0.01(-0.31%) |
Jul 19, 2017 | 3.100 | 3.290 | 3.060 | 3.180 | 3,369,190 | +0.06(+1.92%) |
Jul 18, 2017 | 3.110 | 3.130 | 3.010 | 3.120 | 1,103,155 | +0.00(+0.00%) |
Jul 17, 2017 | 3.160 | 3.200 | 3.100 | 3.120 | 932,097 | -0.05(-1.58%) |
Jul 14, 2017 | 3.160 | 3.210 | 3.120 | 3.170 | 1,068,061 | +0.00(+0.00%) |
Jul 13, 2017 | 3.170 | 3.230 | 3.140 | 3.170 | 1,339,679 | +0.00(+0.00%) |
Jul 12, 2017 | 3.200 | 3.210 | 3.150 | 3.170 | 1,761,024 | +0.01(+0.32%) |
Jul 11, 2017 | 3.180 | 3.210 | 3.140 | 3.160 | 1,636,942 | -0.01(-0.32%) |
Jul 10, 2017 | 3.180 | 3.210 | 3.130 | 3.170 | 928,709 | +0.01(+0.32%) |
Jul 07, 2017 | 3.230 | 3.270 | 3.150 | 3.160 | 1,453,229 | -0.07(-2.17%) |
Jul 06, 2017 | 3.380 | 3.440 | 3.220 | 3.230 | 1,478,130 | -0.15(-4.44%) |
Jul 05, 2017 | 3.350 | 3.490 | 3.340 | 3.380 | 2,750,787 | +0.05(+1.50%) |
Jul 03, 2017 | 3.650 | 3.650 | 3.300 | 3.330 | 2,420,465 | -0.38(-10.24%) |
Jun 30, 2017 | 3.190 | 3.710 | 3.120 | 3.710 | 6,686,018 | +0.52(+16.30%) |
Jun 29, 2017 | 3.230 | 3.240 | 3.120 | 3.190 | 2,925,175 | -0.05(-1.54%) |
Jun 28, 2017 | 3.280 | 3.325 | 3.230 | 3.240 | 3,248,548 | -0.03(-0.92%) |
Jun 27, 2017 | 3.320 | 3.320 | 3.210 | 3.270 | 6,025,095 | -0.06(-1.80%) |
Jun 26, 2017 | 3.200 | 3.350 | 3.190 | 3.330 | 5,039,000 | +0.14(+4.39%) |
Jun 23, 2017 | 3.170 | 3.250 | 3.150 | 3.190 | 3,320,314 | -0.02(-0.62%) |
Jun 22, 2017 | 3.350 | 3.370 | 3.200 | 3.210 | 3,288,545 | -0.17(-5.03%) |
Jun 21, 2017 | 3.200 | 3.400 | 3.200 | 3.380 | 3,518,634 | +0.19(+5.96%) |
Jun 20, 2017 | 3.400 | 3.410 | 3.170 | 3.190 | 17,749,864 | -0.47(-12.84%) |
Jun 19, 2017 | 3.530 | 3.680 | 3.530 | 3.660 | 1,394,416 | +0.17(+4.87%) |
Jun 16, 2017 | 3.380 | 3.530 | 3.380 | 3.490 | 1,833,560 | +0.09(+2.65%) |
Jun 15, 2017 | 3.440 | 3.450 | 3.330 | 3.400 | 2,575,094 | -0.07(-2.02%) |
Jun 14, 2017 | 3.530 | 3.535 | 3.410 | 3.470 | 1,687,935 | -0.04(-1.14%) |
Jun 13, 2017 | 3.550 | 3.610 | 3.490 | 3.510 | 971,104 | -0.03(-0.85%) |
Jun 12, 2017 | 3.570 | 3.650 | 3.510 | 3.540 | 1,217,051 | -0.05(-1.39%) |
Jun 09, 2017 | 3.700 | 3.730 | 3.515 | 3.590 | 1,266,518 | -0.07(-1.91%) |
Jun 08, 2017 | 3.520 | 3.670 | 3.520 | 3.660 | 1,045,424 | +0.13(+3.68%) |
Jun 07, 2017 | 3.520 | 3.630 | 3.470 | 3.530 | 2,642,974 | +0.02(+0.57%) |
Jun 06, 2017 | 3.580 | 3.587 | 3.500 | 3.510 | 609,725 | -0.08(-2.23%) |
Jun 05, 2017 | 3.510 | 3.620 | 3.488 | 3.590 | 995,290 | +0.07(+1.99%) |
Jun 02, 2017 | 3.510 | 3.555 | 3.430 | 3.520 | 1,722,194 | +0.01(+0.28%) |
Jun 01, 2017 | 3.380 | 3.540 | 3.330 | 3.510 | 1,519,130 | +0.11(+3.24%) |
May 31, 2017 | 3.610 | 3.610 | 3.385 | 3.400 | 2,841,563 | -0.22(-6.08%) |
May 30, 2017 | 3.660 | 3.690 | 3.600 | 3.620 | 864,750 | -0.06(-1.63%) |
May 26, 2017 | 3.580 | 3.685 | 3.540 | 3.680 | 878,645 | +0.06(+1.66%) |
May 25, 2017 | 3.600 | 3.760 | 3.600 | 3.620 | 991,618 | -0.08(-2.16%) |
May 24, 2017 | 3.730 | 3.780 | 3.670 | 3.700 | 1,179,347 | -0.04(-1.07%) |
May 23, 2017 | 3.830 | 3.885 | 3.730 | 3.740 | 1,423,555 | -0.06(-1.58%) |
May 22, 2017 | 3.690 | 3.960 | 3.630 | 3.800 | 4,103,700 | +0.13(+3.54%) |
May 19, 2017 | 3.340 | 3.710 | 3.320 | 3.670 | 5,821,977 | +0.35(+10.54%) |
May 18, 2017 | 3.430 | 3.480 | 3.250 | 3.320 | 1,515,695 | -0.13(-3.77%) |
May 17, 2017 | 3.490 | 3.500 | 3.410 | 3.450 | 1,398,652 | -0.07(-1.99%) |
May 16, 2017 | 3.430 | 3.570 | 3.430 | 3.520 | 2,398,200 | +0.10(+2.92%) |
May 15, 2017 | 3.420 | 3.518 | 3.380 | 3.420 | 1,719,347 | -0.01(-0.29%) |
May 12, 2017 | 3.400 | 3.480 | 3.340 | 3.430 | 677,637 | +0.00(+0.00%) |
May 11, 2017 | 3.490 | 3.530 | 3.180 | 3.430 | 3,705,873 | -0.11(-3.11%) |
May 10, 2017 | 3.490 | 3.620 | 3.460 | 3.540 | 1,924,684 | +0.00(+0.00%) |
May 09, 2017 | 3.450 | 3.550 | 3.440 | 3.540 | 1,772,185 | +0.09(+2.61%) |
May 08, 2017 | 3.400 | 3.490 | 3.380 | 3.450 | 2,465,557 | +0.06(+1.77%) |
May 05, 2017 | 3.400 | 3.420 | 3.375 | 3.390 | 1,330,506 | -0.03(-0.88%) |
May 04, 2017 | 3.320 | 3.480 | 3.270 | 3.420 | 1,581,656 | +0.09(+2.70%) |
May 03, 2017 | 3.330 | 3.370 | 3.320 | 3.330 | 928,757 | -0.01(-0.30%) |
May 02, 2017 | 3.390 | 3.410 | 3.330 | 3.340 | 1,365,010 | -0.06(-1.76%) |