Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.450 | 3.470 | 3.420 | 3.430 | 34,368 | +0.00(+0.00%) |
Jul 28, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 53,029 | +0.05(+1.48%) |
Jul 27, 2017 | 3.440 | 3.470 | 3.380 | 3.380 | 51,812 | -0.04(-1.17%) |
Jul 26, 2017 | 3.390 | 3.500 | 3.370 | 3.420 | 139,537 | +0.04(+1.18%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.370 | 3.380 | 59,036 | -0.05(-1.46%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.420 | 3.430 | 95,905 | +0.02(+0.59%) |
Jul 21, 2017 | 3.510 | 3.540 | 3.330 | 3.410 | 215,709 | -0.12(-3.40%) |
Jul 20, 2017 | 3.570 | 3.470 | 3.530 | 58,737 | +0.06(+1.73%) | |
Jul 19, 2017 | 3.510 | 3.580 | 3.450 | 3.470 | 96,167 | -0.06(-1.70%) |
Jul 18, 2017 | 3.520 | 3.540 | 3.490 | 3.530 | 128,183 | +0.00(+0.00%) |
Jul 17, 2017 | 3.600 | 3.601 | 3.510 | 3.530 | 43,562 | -0.02(-0.56%) |
Jul 14, 2017 | 3.770 | 3.840 | 3.410 | 3.550 | 1,107,064 | +0.16(+4.72%) |
Jul 13, 2017 | 3.400 | 3.410 | 3.390 | 3.390 | 24,920 | +0.04(+1.19%) |
Jul 12, 2017 | 3.350 | 3.425 | 3.340 | 3.350 | 85,818 | +0.02(+0.60%) |
Jul 11, 2017 | 3.340 | 3.370 | 3.300 | 3.330 | 20,376 | +0.03(+0.91%) |
Jul 10, 2017 | 3.340 | 3.380 | 3.290 | 3.300 | 17,668 | +0.01(+0.30%) |
Jul 07, 2017 | 3.360 | 3.400 | 3.270 | 3.290 | 77,330 | -0.07(-2.08%) |
Jul 06, 2017 | 3.400 | 3.410 | 3.360 | 3.360 | 45,925 | -0.01(-0.30%) |
Jul 05, 2017 | 3.410 | 3.420 | 3.370 | 3.370 | 16,629 | -0.01(-0.30%) |
Jul 03, 2017 | 3.360 | 3.420 | 3.360 | 3.380 | 33,279 | +0.07(+2.11%) |
Jun 30, 2017 | 3.430 | 3.440 | 3.280 | 3.310 | 62,822 | -0.13(-3.78%) |
Jun 29, 2017 | 3.440 | 3.460 | 3.380 | 3.440 | 81,971 | +0.03(+0.88%) |
Jun 28, 2017 | 3.410 | 3.450 | 3.410 | 3.410 | 49,490 | +0.01(+0.29%) |
Jun 27, 2017 | 3.410 | 3.440 | 3.390 | 3.400 | 38,044 | +0.00(+0.00%) |
Jun 26, 2017 | 3.430 | 3.430 | 3.370 | 3.400 | 18,218 | -0.03(-0.87%) |
Jun 23, 2017 | 3.390 | 3.460 | 3.350 | 3.430 | 183,749 | +0.06(+1.78%) |
Jun 22, 2017 | 3.370 | 3.400 | 3.340 | 3.370 | 40,191 | +0.00(+0.00%) |
Jun 21, 2017 | 3.364 | 3.399 | 3.340 | 3.370 | 35,659 | +0.00(+0.00%) |
Jun 20, 2017 | 3.390 | 3.410 | 3.300 | 3.370 | 32,239 | -0.02(-0.59%) |
Jun 19, 2017 | 3.400 | 3.440 | 3.350 | 3.390 | 116,730 | +0.08(+2.42%) |
Jun 16, 2017 | 3.460 | 3.510 | 3.290 | 3.310 | 148,573 | -0.10(-2.93%) |
Jun 15, 2017 | 3.580 | 3.604 | 3.400 | 3.410 | 297,509 | +0.08(+2.40%) |
Jun 14, 2017 | 3.530 | 3.560 | 3.290 | 3.330 | 56,547 | -0.05(-1.48%) |
Jun 13, 2017 | 3.310 | 3.435 | 3.310 | 3.380 | 17,149 | +0.05(+1.50%) |
Jun 12, 2017 | 3.330 | 3.360 | 3.240 | 3.330 | 50,746 | +0.04(+1.22%) |
Jun 09, 2017 | 3.380 | 3.420 | 3.278 | 3.290 | 59,892 | -0.10(-2.95%) |
Jun 08, 2017 | 3.360 | 3.440 | 3.340 | 3.390 | 126,566 | +0.04(+1.19%) |
Jun 07, 2017 | 3.450 | 3.460 | 3.320 | 3.350 | 341,099 | +0.10(+3.08%) |
Jun 06, 2017 | 3.000 | 3.690 | 2.700 | 3.250 | 1,477,327 | -0.82(-20.15%) |
Jun 05, 2017 | 4.130 | 4.130 | 4.020 | 4.070 | 26,100 | -0.08(-1.93%) |
Jun 02, 2017 | 4.048 | 4.200 | 4.048 | 4.150 | 27,509 | +0.09(+2.22%) |
Jun 01, 2017 | 4.020 | 4.090 | 3.980 | 4.060 | 33,183 | -0.01(-0.25%) |
May 31, 2017 | 4.020 | 4.071 | 4.020 | 4.070 | 13,388 | +0.04(+0.99%) |
May 30, 2017 | 4.150 | 4.150 | 4.000 | 4.030 | 39,241 | -0.15(-3.59%) |
May 26, 2017 | 4.154 | 4.210 | 4.125 | 4.180 | 14,365 | +0.01(+0.24%) |
May 25, 2017 | 4.180 | 4.290 | 4.160 | 4.170 | 13,637 | -0.02(-0.48%) |
May 24, 2017 | 4.140 | 4.200 | 4.120 | 4.190 | 11,671 | +0.04(+0.96%) |
May 23, 2017 | 4.190 | 4.228 | 4.140 | 4.150 | 41,947 | -0.04(-0.95%) |
May 22, 2017 | 4.300 | 4.300 | 4.150 | 4.190 | 26,876 | -0.03(-0.71%) |
May 19, 2017 | 4.180 | 4.250 | 4.110 | 4.220 | 48,733 | +0.07(+1.69%) |
May 18, 2017 | 4.150 | 4.290 | 4.040 | 4.150 | 21,876 | +0.02(+0.48%) |
May 17, 2017 | 4.220 | 4.230 | 4.070 | 4.130 | 16,008 | -0.06(-1.43%) |
May 16, 2017 | 4.300 | 4.300 | 4.130 | 4.190 | 38,733 | -0.08(-1.87%) |
May 15, 2017 | 4.150 | 4.300 | 4.150 | 4.270 | 45,587 | +0.12(+2.89%) |
May 12, 2017 | 4.135 | 4.160 | 4.070 | 4.150 | 41,443 | +0.03(+0.73%) |
May 11, 2017 | 4.080 | 4.140 | 4.070 | 4.120 | 25,029 | +0.05(+1.23%) |
May 10, 2017 | 4.100 | 4.140 | 4.050 | 4.070 | 16,628 | -0.04(-0.97%) |
May 09, 2017 | 4.100 | 4.160 | 4.020 | 4.110 | 29,894 | +0.04(+0.98%) |
May 08, 2017 | 4.090 | 4.120 | 4.020 | 4.070 | 32,885 | -0.04(-0.97%) |
May 05, 2017 | 4.192 | 4.200 | 4.110 | 4.110 | 20,246 | -0.03(-0.72%) |
May 04, 2017 | 4.190 | 4.210 | 4.110 | 4.140 | 65,159 | -0.04(-0.96%) |
May 03, 2017 | 4.150 | 4.220 | 4.130 | 4.180 | 33,178 | -0.01(-0.24%) |
May 02, 2017 | 4.230 | 4.230 | 4.120 | 4.190 | 103,484 | -0.04(-0.95%) |