Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.724 | 3.730 | 3.680 | 3.730 | 23,954 | +0.09(+2.47%) |
Jul 28, 2017 | 3.688 | 3.693 | 3.640 | 3.640 | 51,361 | +0.03(+0.83%) |
Jul 27, 2017 | 3.590 | 3.610 | 3.570 | 3.610 | 27,957 | +0.06(+1.69%) |
Jul 26, 2017 | 3.545 | 3.568 | 3.530 | 3.550 | 11,416 | -0.02(-0.56%) |
Jul 25, 2017 | 3.550 | 3.580 | 3.540 | 3.570 | 38,312 | +0.05(+1.56%) |
Jul 24, 2017 | 3.480 | 3.520 | 3.480 | 3.515 | 26,256 | +0.02(+0.43%) |
Jul 21, 2017 | 3.502 | 3.502 | 3.470 | 3.500 | 13,788 | +0.00(+0.00%) |
Jul 20, 2017 | 3.490 | 3.500 | 3.490 | 3.500 | 20,552 | +0.00(+0.00%) |
Jul 19, 2017 | 3.510 | 3.510 | 3.480 | 3.500 | 76,689 | -0.00(-0.14%) |
Jul 18, 2017 | 3.520 | 3.544 | 3.480 | 3.505 | 25,579 | +0.01(+0.29%) |
Jul 17, 2017 | 3.490 | 3.500 | 3.480 | 3.495 | 24,117 | -0.00(-0.14%) |
Jul 14, 2017 | 3.432 | 3.500 | 3.432 | 3.500 | 27,014 | +0.02(+0.57%) |
Jul 13, 2017 | 3.486 | 3.490 | 3.470 | 3.480 | 195,182 | -0.05(-1.42%) |
Jul 12, 2017 | 3.460 | 3.560 | 3.460 | 3.530 | 37,827 | -0.02(-0.56%) |
Jul 11, 2017 | 3.540 | 3.550 | 3.510 | 3.550 | 26,963 | -0.02(-0.56%) |
Jul 10, 2017 | 3.530 | 3.570 | 3.530 | 3.570 | 37,655 | -0.01(-0.28%) |
Jul 07, 2017 | 3.610 | 3.610 | 3.540 | 3.580 | 15,889 | +0.01(+0.28%) |
Jul 06, 2017 | 3.570 | 3.580 | 3.540 | 3.570 | 36,789 | -0.04(-1.11%) |
Jul 05, 2017 | 3.570 | 3.610 | 3.560 | 3.610 | 45,053 | +0.01(+0.28%) |
Jul 03, 2017 | 3.540 | 3.620 | 3.540 | 3.600 | 177,309 | +0.02(+0.56%) |
Jun 30, 2017 | 3.530 | 3.590 | 3.530 | 3.580 | 29,885 | +0.06(+1.70%) |
Jun 29, 2017 | 3.565 | 3.570 | 3.490 | 3.520 | 75,708 | -0.02(-0.56%) |
Jun 28, 2017 | 3.500 | 3.540 | 3.470 | 3.540 | 55,697 | +0.15(+4.42%) |
Jun 27, 2017 | 3.380 | 3.420 | 3.366 | 3.390 | 18,273 | +0.02(+0.59%) |
Jun 26, 2017 | 3.404 | 3.410 | 3.370 | 3.370 | 29,691 | -0.06(-1.75%) |
Jun 23, 2017 | 3.415 | 3.430 | 3.400 | 3.430 | 36,354 | +0.01(+0.29%) |
Jun 22, 2017 | 3.390 | 3.430 | 3.390 | 3.420 | 26,009 | -0.03(-0.87%) |
Jun 21, 2017 | 3.450 | 3.450 | 3.420 | 3.450 | 19,292 | +0.03(+0.73%) |
Jun 20, 2017 | 3.460 | 3.460 | 3.420 | 3.425 | 79,894 | -0.02(-0.44%) |
Jun 19, 2017 | 3.447 | 3.470 | 3.430 | 3.440 | 54,162 | -0.01(-0.29%) |
Jun 16, 2017 | 3.472 | 3.472 | 3.410 | 3.450 | 41,142 | -0.02(-0.58%) |
Jun 15, 2017 | 3.444 | 3.470 | 3.400 | 3.470 | 21,498 | -0.04(-1.14%) |
Jun 14, 2017 | 3.525 | 3.530 | 3.490 | 3.510 | 60,136 | -0.01(-0.14%) |
Jun 13, 2017 | 3.480 | 3.520 | 3.460 | 3.515 | 25,889 | +0.04(+1.30%) |
Jun 12, 2017 | 3.440 | 3.480 | 3.440 | 3.470 | 12,004 | +0.00(+0.00%) |
Jun 09, 2017 | 3.490 | 3.500 | 3.460 | 3.470 | 44,611 | -0.04(-1.14%) |
Jun 08, 2017 | 3.530 | 3.530 | 3.460 | 3.510 | 41,290 | +0.07(+2.03%) |
Jun 07, 2017 | 3.430 | 3.450 | 3.420 | 3.440 | 45,162 | +0.03(+0.88%) |
Jun 06, 2017 | 3.420 | 3.430 | 3.390 | 3.410 | 81,978 | +0.00(+0.07%) |
Jun 05, 2017 | 3.480 | 3.480 | 3.400 | 3.408 | 185,277 | -0.13(-3.69%) |
Jun 02, 2017 | 3.400 | 3.540 | 3.400 | 3.538 | 327,147 | +0.20(+6.09%) |
Jun 01, 2017 | 3.355 | 3.370 | 3.320 | 3.335 | 270,766 | -0.02(-0.45%) |
May 31, 2017 | 3.350 | 3.370 | 3.340 | 3.350 | 55,458 | +0.02(+0.60%) |
May 30, 2017 | 3.330 | 3.350 | 3.320 | 3.330 | 26,223 | -0.02(-0.60%) |
May 26, 2017 | 3.330 | 3.360 | 3.330 | 3.350 | 29,334 | -0.04(-1.18%) |
May 25, 2017 | 3.320 | 3.390 | 3.320 | 3.390 | 40,235 | +0.02(+0.59%) |
May 24, 2017 | 3.320 | 3.390 | 3.320 | 3.370 | 33,280 | -0.04(-1.17%) |
May 23, 2017 | 3.410 | 3.410 | 3.370 | 3.410 | 130,749 | +0.01(+0.29%) |
May 22, 2017 | 3.370 | 3.410 | 3.370 | 3.400 | 45,654 | +0.03(+0.89%) |
May 19, 2017 | 3.360 | 3.410 | 3.350 | 3.370 | 53,767 | +0.02(+0.60%) |
May 18, 2017 | 3.260 | 3.350 | 3.250 | 3.350 | 74,309 | +0.10(+3.08%) |
May 17, 2017 | 3.295 | 3.295 | 3.250 | 3.250 | 48,412 | -0.10(-2.99%) |
May 16, 2017 | 3.405 | 3.410 | 3.330 | 3.350 | 230,750 | -0.17(-4.69%) |
May 15, 2017 | 3.495 | 3.530 | 3.490 | 3.515 | 47,182 | +0.05(+1.44%) |
May 12, 2017 | 3.464 | 3.470 | 3.460 | 3.465 | 247,462 | -0.02(-0.43%) |
May 11, 2017 | 3.460 | 3.480 | 3.460 | 3.480 | 39,133 | +0.00(+0.07%) |
May 10, 2017 | 3.480 | 3.480 | 3.470 | 3.478 | 34,108 | -0.02(-0.50%) |
May 09, 2017 | 3.498 | 3.510 | 3.490 | 3.495 | 49,722 | -0.01(-0.43%) |
May 08, 2017 | 3.510 | 3.518 | 3.500 | 3.510 | 22,345 | +0.03(+0.86%) |
May 05, 2017 | 3.470 | 3.495 | 3.464 | 3.480 | 23,754 | +0.03(+0.87%) |
May 04, 2017 | 3.444 | 3.460 | 3.440 | 3.450 | 35,538 | -0.01(-0.29%) |
May 03, 2017 | 3.430 | 3.460 | 3.430 | 3.460 | 34,843 | +0.02(+0.58%) |
May 02, 2017 | 3.440 | 3.450 | 3.435 | 3.440 | 34,896 | +0.00(+0.00%) |