Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 6,964 | +0.05(+1.45%) |
Jul 28, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 4,572 | +0.10(+2.99%) |
Jul 27, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,326 | -0.05(-1.47%) |
Jul 26, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,229 | +0.05(+1.49%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 52,547 | -0.20(-5.63%) |
Jul 24, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 47,770 | -0.05(-1.39%) |
Jul 21, 2017 | 3.450 | 3.600 | 3.400 | 3.600 | 83,497 | +0.20(+5.88%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 22,278 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.533 | 3.399 | 3.400 | 22,765 | +0.01(+0.43%) |
Jul 18, 2017 | 3.385 | 3.385 | 3.385 | 3.385 | 1,179 | +0.04(+1.05%) |
Jul 17, 2017 | 3.400 | 3.450 | 3.317 | 3.350 | 599 | -0.05(-1.47%) |
Jul 14, 2017 | 3.481 | 3.481 | 3.400 | 3.400 | 4,562 | -0.05(-1.45%) |
Jul 13, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 4,358 | +0.00(+0.00%) |
Jul 12, 2017 | 3.450 | 3.530 | 3.450 | 3.450 | 1,906 | +0.00(+0.00%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 9,564 | +0.00(+0.00%) |
Jul 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 5,514 | -0.05(-1.43%) |
Jul 07, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,144 | -0.05(-1.41%) |
Jul 06, 2017 | 3.550 | 3.550 | 3.453 | 3.550 | 12,721 | +0.10(+2.90%) |
Jul 05, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 19,289 | -0.10(-2.82%) |
Jul 03, 2017 | 3.561 | 3.649 | 3.550 | 3.550 | 4,395 | +0.00(+0.00%) |
Jun 30, 2017 | 3.545 | 3.600 | 3.450 | 3.550 | 30,291 | +0.06(+1.80%) |
Jun 29, 2017 | 3.450 | 3.600 | 3.450 | 3.487 | 75,299 | +0.04(+1.08%) |
Jun 28, 2017 | 3.350 | 3.550 | 3.350 | 3.450 | 49,892 | +0.00(+0.00%) |
Jun 27, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 31,376 | +0.15(+4.55%) |
Jun 26, 2017 | 3.300 | 3.325 | 3.201 | 3.300 | 23,508 | +0.05(+1.54%) |
Jun 23, 2017 | 3.300 | 3.300 | 3.150 | 3.250 | 5,394 | +0.05(+1.56%) |
Jun 22, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 33,994 | +0.00(+0.00%) |
Jun 21, 2017 | 3.190 | 3.250 | 3.150 | 3.200 | 17,518 | +0.00(+0.00%) |
Jun 20, 2017 | 3.294 | 3.294 | 3.150 | 3.200 | 9,673 | -0.10(-3.03%) |
Jun 19, 2017 | 3.350 | 3.350 | 3.200 | 3.300 | 27,325 | -0.10(-2.94%) |
Jun 16, 2017 | 3.250 | 3.600 | 3.200 | 3.400 | 17,384 | +0.15(+4.62%) |
Jun 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 9,771 | -0.02(-0.76%) |
Jun 14, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 11,128 | +0.00(+0.00%) |
Jun 13, 2017 | 3.300 | 3.300 | 3.250 | 3.275 | 18,083 | -0.08(-2.24%) |
Jun 12, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 14,494 | +0.02(+0.75%) |
Jun 09, 2017 | 3.350 | 3.400 | 3.200 | 3.325 | 8,938 | -0.07(-2.21%) |
Jun 08, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 3,755 | +0.00(+0.00%) |
Jun 07, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 9,215 | -0.05(-1.45%) |
Jun 06, 2017 | 3.300 | 3.500 | 3.300 | 3.450 | 32,361 | +0.10(+2.99%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 10,161 | -0.12(-3.60%) |
Jun 02, 2017 | 3.400 | 3.500 | 3.350 | 3.475 | 15,347 | +0.12(+3.73%) |
Jun 01, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 4,714 | -0.15(-4.29%) |
May 31, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,412 | +0.10(+2.94%) |
May 30, 2017 | 3.401 | 3.500 | 3.400 | 3.400 | 2,693 | -0.05(-1.45%) |
May 26, 2017 | 3.484 | 3.484 | 3.350 | 3.450 | 2,469 | +0.05(+1.47%) |
May 25, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 7,695 | -0.01(-0.21%) |
May 24, 2017 | 3.410 | 3.500 | 3.400 | 3.407 | 13,996 | +0.11(+3.24%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 2,077 | -0.10(-2.94%) |
May 22, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 2,820 | -0.05(-1.45%) |
May 19, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 15,880 | +0.15(+4.55%) |
May 18, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 7,969 | -0.10(-2.94%) |
May 17, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 24,932 | -0.25(-6.85%) |
May 16, 2017 | 3.700 | 3.700 | 3.605 | 3.650 | 5,516 | -0.05(-1.35%) |
May 15, 2017 | 3.750 | 3.781 | 3.605 | 3.700 | 20,176 | +0.05(+1.37%) |
May 12, 2017 | 3.498 | 3.750 | 3.450 | 3.650 | 57,165 | +0.15(+4.29%) |
May 11, 2017 | 3.200 | 3.500 | 3.150 | 3.500 | 25,872 | +0.20(+6.06%) |
May 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 7,741 | +0.07(+2.33%) |
May 09, 2017 | 3.300 | 3.300 | 3.000 | 3.225 | 37,719 | -0.17(-5.15%) |
May 08, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 12,371 | -0.05(-1.45%) |
May 05, 2017 | 3.450 | 3.450 | 3.255 | 3.450 | 12,930 | +0.00(+0.00%) |
May 04, 2017 | 3.450 | 3.450 | 3.353 | 3.450 | 5,941 | +0.00(+0.00%) |
May 03, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 3,841 | +0.00(+0.00%) |
May 02, 2017 | 3.450 | 3.450 | 3.411 | 3.450 | 3,569 | +0.00(+0.00%) |