Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.170 | 3.180 | 3.050 | 3.070 | 42,082 | -0.10(-3.15%) |
Jul 28, 2017 | 3.300 | 3.300 | 3.140 | 3.170 | 27,967 | -0.07(-2.16%) |
Jul 27, 2017 | 3.380 | 3.380 | 3.230 | 3.240 | 16,064 | -0.09(-2.70%) |
Jul 26, 2017 | 3.320 | 3.370 | 3.270 | 3.330 | 38,921 | -0.01(-0.30%) |
Jul 25, 2017 | 3.280 | 3.360 | 3.230 | 3.340 | 23,478 | +0.08(+2.45%) |
Jul 24, 2017 | 3.230 | 3.310 | 3.230 | 3.260 | 13,806 | +0.03(+0.93%) |
Jul 21, 2017 | 3.230 | 3.360 | 3.230 | 3.230 | 13,158 | -0.02(-0.62%) |
Jul 20, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 8,069 | -0.03(-0.91%) |
Jul 19, 2017 | 3.316 | 3.360 | 3.270 | 3.280 | 38,113 | -0.04(-1.20%) |
Jul 18, 2017 | 3.390 | 3.220 | 3.320 | 37,574 | +0.10(+3.11%) | |
Jul 17, 2017 | 3.140 | 3.260 | 3.140 | 3.220 | 12,265 | +0.11(+3.54%) |
Jul 14, 2017 | 3.090 | 3.190 | 3.050 | 3.110 | 31,068 | +0.01(+0.32%) |
Jul 13, 2017 | 3.060 | 3.110 | 3.060 | 3.100 | 13,616 | +0.01(+0.32%) |
Jul 12, 2017 | 3.060 | 3.150 | 3.060 | 3.090 | 29,567 | +0.03(+0.98%) |
Jul 11, 2017 | 3.100 | 3.170 | 3.030 | 3.060 | 31,067 | -0.03(-0.97%) |
Jul 10, 2017 | 3.170 | 3.260 | 3.050 | 3.090 | 36,179 | -0.03(-0.96%) |
Jul 07, 2017 | 3.080 | 3.325 | 3.065 | 3.120 | 52,698 | +0.06(+1.96%) |
Jul 06, 2017 | 3.120 | 3.150 | 2.990 | 3.060 | 66,708 | -0.06(-1.92%) |
Jul 05, 2017 | 3.150 | 3.280 | 3.100 | 3.120 | 39,556 | -0.06(-1.89%) |
Jul 03, 2017 | 3.260 | 3.260 | 3.090 | 3.180 | 41,042 | -0.02(-0.63%) |
Jun 30, 2017 | 3.300 | 3.340 | 3.160 | 3.200 | 50,450 | -0.07(-2.14%) |
Jun 29, 2017 | 3.370 | 3.490 | 3.250 | 3.270 | 73,019 | -0.10(-2.97%) |
Jun 28, 2017 | 3.230 | 3.590 | 3.210 | 3.370 | 87,921 | +0.18(+5.64%) |
Jun 27, 2017 | 3.460 | 3.540 | 3.150 | 3.190 | 97,342 | -0.30(-8.60%) |
Jun 26, 2017 | 3.630 | 3.720 | 3.440 | 3.490 | 100,585 | -0.08(-2.24%) |
Jun 23, 2017 | 3.490 | 3.720 | 3.420 | 3.570 | 1,597,347 | +0.07(+2.00%) |
Jun 22, 2017 | 3.380 | 3.580 | 3.380 | 3.500 | 68,045 | +0.10(+2.94%) |
Jun 21, 2017 | 3.400 | 3.460 | 3.380 | 3.400 | 39,234 | +0.12(+3.66%) |
Jun 20, 2017 | 3.220 | 3.410 | 3.150 | 3.280 | 63,173 | +0.08(+2.50%) |
Jun 19, 2017 | 3.190 | 3.210 | 3.100 | 3.200 | 60,678 | +0.05(+1.59%) |
Jun 16, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 89,393 | -0.01(-0.32%) |
Jun 15, 2017 | 3.190 | 3.340 | 3.130 | 3.160 | 101,243 | -0.02(-0.63%) |
Jun 14, 2017 | 3.210 | 3.240 | 3.170 | 3.180 | 28,456 | -0.03(-0.93%) |
Jun 13, 2017 | 3.170 | 3.250 | 3.150 | 3.210 | 60,212 | +0.03(+0.94%) |
Jun 12, 2017 | 3.240 | 3.340 | 3.150 | 3.180 | 114,011 | -0.02(-0.63%) |
Jun 09, 2017 | 3.130 | 3.215 | 3.130 | 3.200 | 57,420 | +0.02(+0.63%) |
Jun 08, 2017 | 3.090 | 3.270 | 3.090 | 3.180 | 93,194 | +0.05(+1.60%) |
Jun 07, 2017 | 3.240 | 3.240 | 3.100 | 3.130 | 74,401 | -0.12(-3.69%) |
Jun 06, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 35,519 | -0.13(-3.85%) |
Jun 05, 2017 | 3.630 | 3.630 | 3.350 | 3.380 | 73,571 | -0.22(-6.11%) |
Jun 02, 2017 | 3.520 | 3.780 | 3.495 | 3.600 | 57,938 | +0.11(+3.15%) |
Jun 01, 2017 | 3.370 | 3.519 | 3.320 | 3.490 | 46,006 | +0.11(+3.25%) |
May 31, 2017 | 3.200 | 3.460 | 3.155 | 3.380 | 66,082 | +0.18(+5.62%) |
May 30, 2017 | 3.210 | 3.255 | 3.200 | 3.200 | 85,466 | -0.01(-0.31%) |
May 26, 2017 | 3.210 | 3.230 | 3.200 | 3.210 | 36,983 | +0.00(+0.00%) |
May 25, 2017 | 3.250 | 3.262 | 3.170 | 3.210 | 77,785 | -0.05(-1.53%) |
May 24, 2017 | 3.290 | 3.330 | 3.250 | 3.260 | 46,831 | -0.04(-1.21%) |
May 23, 2017 | 3.310 | 3.340 | 3.290 | 3.300 | 42,306 | -0.05(-1.49%) |
May 22, 2017 | 3.321 | 3.400 | 3.290 | 3.350 | 62,900 | -0.05(-1.47%) |
May 19, 2017 | 3.410 | 3.450 | 3.350 | 3.400 | 138,649 | -0.03(-0.87%) |
May 18, 2017 | 3.320 | 3.540 | 3.320 | 3.430 | 79,243 | +0.11(+3.31%) |
May 17, 2017 | 3.400 | 3.520 | 3.310 | 3.320 | 85,759 | -0.08(-2.35%) |
May 16, 2017 | 3.250 | 3.460 | 3.250 | 3.400 | 114,682 | +0.14(+4.29%) |
May 15, 2017 | 3.320 | 3.327 | 3.250 | 3.260 | 23,032 | +0.01(+0.31%) |
May 12, 2017 | 3.250 | 3.310 | 3.250 | 3.250 | 24,728 | -0.02(-0.61%) |
May 11, 2017 | 3.210 | 3.280 | 3.210 | 3.270 | 63,614 | +0.04(+1.24%) |
May 10, 2017 | 3.290 | 3.290 | 3.220 | 3.230 | 46,540 | -0.04(-1.22%) |
May 09, 2017 | 3.270 | 3.304 | 3.260 | 3.270 | 55,333 | -0.03(-0.91%) |
May 08, 2017 | 3.360 | 3.400 | 3.300 | 3.300 | 13,701 | -0.04(-1.20%) |
May 05, 2017 | 3.350 | 3.425 | 3.330 | 3.340 | 22,188 | -0.02(-0.60%) |
May 04, 2017 | 3.400 | 3.430 | 3.300 | 3.360 | 45,192 | -0.01(-0.30%) |
May 03, 2017 | 3.380 | 3.400 | 3.300 | 3.370 | 22,233 | -0.04(-1.17%) |
May 02, 2017 | 3.335 | 3.430 | 3.280 | 3.410 | 53,806 | +0.14(+4.28%) |