Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.975 | 3.012 | 2.941 | 2.995 | 52,106,208 | +0.04(+1.50%) |
Jul 28, 2017 | 2.947 | 2.975 | 2.925 | 2.951 | 34,284,004 | -0.00(-0.12%) |
Jul 27, 2017 | 2.953 | 2.958 | 2.913 | 2.954 | 39,937,256 | +0.02(+0.69%) |
Jul 26, 2017 | 2.951 | 2.968 | 2.917 | 2.934 | 35,339,600 | -0.02(-0.69%) |
Jul 25, 2017 | 2.961 | 2.988 | 2.937 | 2.954 | 41,990,888 | +0.05(+1.64%) |
Jul 24, 2017 | 2.896 | 2.930 | 2.883 | 2.907 | 29,537,238 | +0.02(+0.83%) |
Jul 21, 2017 | 2.944 | 2.958 | 2.873 | 2.883 | 44,418,504 | -0.07(-2.42%) |
Jul 20, 2017 | 3.009 | 3.012 | 2.936 | 2.954 | 44,856,448 | -0.02(-0.57%) |
Jul 19, 2017 | 2.944 | 2.985 | 2.924 | 2.971 | 43,519,300 | +0.05(+1.86%) |
Jul 18, 2017 | 2.896 | 2.924 | 2.873 | 2.917 | 40,808,384 | +0.04(+1.42%) |
Jul 17, 2017 | 2.907 | 2.910 | 2.862 | 2.876 | 40,420,796 | -0.03(-0.94%) |
Jul 14, 2017 | 2.902 | 2.913 | 2.876 | 2.903 | 47,392,780 | +0.03(+1.07%) |
Jul 13, 2017 | 2.886 | 2.900 | 2.845 | 2.873 | 46,496,552 | +0.00(+0.12%) |
Jul 12, 2017 | 2.825 | 2.886 | 2.777 | 2.869 | 97,405,856 | +0.14(+4.97%) |
Jul 11, 2017 | 2.645 | 2.766 | 2.638 | 2.733 | 64,890,188 | +0.08(+3.08%) |
Jul 10, 2017 | 2.624 | 2.662 | 2.624 | 2.652 | 38,087,208 | +0.02(+0.78%) |
Jul 07, 2017 | 2.669 | 2.672 | 2.597 | 2.631 | 54,546,072 | -0.04(-1.40%) |
Jul 06, 2017 | 2.716 | 2.726 | 2.638 | 2.669 | 53,067,544 | -0.03(-1.26%) |
Jul 05, 2017 | 2.740 | 2.743 | 2.669 | 2.703 | 50,708,052 | -0.03(-1.12%) |
Jul 03, 2017 | 2.720 | 2.767 | 2.718 | 2.733 | 30,325,898 | +0.02(+0.63%) |
Jun 30, 2017 | 2.699 | 2.740 | 2.674 | 2.716 | 41,671,036 | +0.04(+1.52%) |
Jun 29, 2017 | 2.692 | 2.720 | 2.655 | 2.675 | 33,211,514 | +0.00(+0.00%) |
Jun 28, 2017 | 2.689 | 2.703 | 2.621 | 2.675 | 45,830,428 | +0.01(+0.51%) |
Jun 27, 2017 | 2.686 | 2.745 | 2.650 | 2.662 | 60,552,240 | -0.03(-1.26%) |
Jun 26, 2017 | 2.682 | 2.718 | 2.667 | 2.696 | 41,374,576 | +0.06(+2.32%) |
Jun 23, 2017 | 2.641 | 2.679 | 2.614 | 2.635 | 29,149,744 | -0.02(-0.64%) |
Jun 22, 2017 | 2.638 | 2.675 | 2.624 | 2.652 | 44,735,992 | +0.03(+1.30%) |
Jun 21, 2017 | 2.675 | 2.720 | 2.587 | 2.618 | 67,055,456 | -0.05(-2.04%) |
Jun 20, 2017 | 2.716 | 2.723 | 2.628 | 2.672 | 77,475,104 | -0.09(-3.20%) |
Jun 19, 2017 | 2.743 | 2.800 | 2.740 | 2.760 | 38,287,804 | +0.01(+0.50%) |
Jun 16, 2017 | 2.767 | 2.776 | 2.726 | 2.747 | 47,487,144 | -0.02(-0.86%) |
Jun 15, 2017 | 2.791 | 2.808 | 2.750 | 2.771 | 42,039,844 | -0.05(-1.69%) |
Jun 14, 2017 | 2.876 | 2.903 | 2.798 | 2.818 | 56,628,604 | -0.04(-1.54%) |
Jun 13, 2017 | 2.835 | 2.869 | 2.794 | 2.862 | 37,704,184 | +0.02(+0.72%) |
Jun 12, 2017 | 2.862 | 2.890 | 2.805 | 2.842 | 48,439,536 | -0.02(-0.59%) |
Jun 09, 2017 | 2.876 | 2.907 | 2.849 | 2.859 | 45,687,636 | +0.00(+0.00%) |
Jun 08, 2017 | 2.842 | 2.879 | 2.822 | 2.859 | 64,195,672 | -0.00(-0.12%) |
Jun 07, 2017 | 2.920 | 2.951 | 2.842 | 2.862 | 74,132,824 | -0.05(-1.75%) |
Jun 06, 2017 | 2.907 | 2.924 | 2.856 | 2.913 | 45,073,340 | +0.02(+0.71%) |
Jun 05, 2017 | 2.849 | 2.903 | 2.839 | 2.893 | 27,771,504 | +0.01(+0.35%) |
Jun 02, 2017 | 2.869 | 2.886 | 2.828 | 2.883 | 36,291,288 | +0.02(+0.59%) |
Jun 01, 2017 | 2.930 | 2.949 | 2.854 | 2.866 | 33,941,960 | -0.02(-0.59%) |
May 31, 2017 | 2.947 | 2.978 | 2.869 | 2.883 | 67,845,384 | -0.07(-2.53%) |
May 30, 2017 | 3.009 | 3.025 | 2.954 | 2.958 | 62,015,032 | -0.08(-2.79%) |
May 26, 2017 | 2.971 | 3.070 | 2.964 | 3.043 | 67,200,208 | +0.02(+0.67%) |
May 25, 2017 | 3.083 | 3.145 | 2.993 | 3.022 | 89,840,288 | -0.06(-2.09%) |
May 24, 2017 | 3.043 | 3.128 | 3.019 | 3.087 | 76,077,232 | +0.08(+2.83%) |
May 23, 2017 | 2.978 | 3.029 | 2.971 | 3.002 | 64,923,284 | +0.04(+1.38%) |
May 22, 2017 | 2.964 | 3.012 | 2.893 | 2.961 | 124,202,856 | -0.08(-2.79%) |
May 19, 2017 | 3.068 | 3.077 | 3.009 | 3.046 | 115,800,704 | +0.14(+4.80%) |
May 18, 2017 | 2.879 | 3.060 | 2.852 | 2.907 | 452,952,768 | -0.59(-16.91%) |
May 17, 2017 | 3.519 | 3.572 | 3.488 | 3.498 | 52,660,592 | -0.05(-1.53%) |
May 16, 2017 | 3.556 | 3.576 | 3.505 | 3.553 | 47,851,248 | +0.01(+0.38%) |
May 15, 2017 | 3.570 | 3.593 | 3.532 | 3.539 | 82,151,752 | +0.06(+1.66%) |
May 12, 2017 | 3.428 | 3.519 | 3.413 | 3.481 | 87,093,672 | +0.18(+5.57%) |
May 11, 2017 | 3.335 | 3.349 | 3.282 | 3.298 | 70,272,880 | -0.00(-0.10%) |
May 10, 2017 | 3.257 | 3.341 | 3.243 | 3.301 | 76,161,136 | +0.12(+3.74%) |
May 09, 2017 | 3.141 | 3.192 | 3.114 | 3.182 | 74,101,544 | +0.04(+1.41%) |
May 08, 2017 | 3.165 | 3.216 | 3.112 | 3.138 | 79,711,056 | -0.03(-0.97%) |
May 05, 2017 | 3.029 | 3.172 | 3.017 | 3.168 | 84,795,224 | +0.16(+5.31%) |
May 04, 2017 | 3.012 | 3.063 | 2.983 | 3.009 | 122,963,464 | -0.11(-3.49%) |
May 03, 2017 | 3.087 | 3.148 | 3.073 | 3.117 | 70,273,720 | +0.03(+0.99%) |
May 02, 2017 | 3.097 | 3.150 | 3.063 | 3.087 | 83,677,472 | +0.02(+0.67%) |