Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.478 | 3.499 | 3.395 | 3.404 | 13,572,626 | -0.07(-2.14%) |
Jul 28, 2017 | 3.445 | 3.511 | 3.420 | 3.478 | 12,152,017 | +0.07(+2.18%) |
Jul 27, 2017 | 3.594 | 3.594 | 3.387 | 3.404 | 18,807,788 | -0.12(-3.51%) |
Jul 26, 2017 | 3.379 | 3.589 | 3.371 | 3.527 | 16,549,204 | +0.13(+3.89%) |
Jul 25, 2017 | 3.404 | 3.453 | 3.362 | 3.395 | 14,169,508 | -0.01(-0.24%) |
Jul 24, 2017 | 3.511 | 3.511 | 3.371 | 3.404 | 7,797,179 | -0.08(-2.37%) |
Jul 21, 2017 | 3.453 | 3.503 | 3.428 | 3.486 | 12,791,827 | +0.06(+1.69%) |
Jul 20, 2017 | 3.404 | 3.470 | 3.395 | 3.428 | 9,698,714 | +0.02(+0.48%) |
Jul 19, 2017 | 3.379 | 3.437 | 3.337 | 3.412 | 8,196,556 | +0.06(+1.72%) |
Jul 18, 2017 | 3.354 | 3.395 | 3.317 | 3.354 | 9,836,136 | +0.06(+1.75%) |
Jul 17, 2017 | 3.280 | 3.329 | 3.255 | 3.296 | 6,445,905 | +0.07(+2.31%) |
Jul 14, 2017 | 3.222 | 3.280 | 3.214 | 3.222 | 12,268,029 | +0.07(+2.36%) |
Jul 13, 2017 | 3.197 | 3.230 | 3.119 | 3.147 | 13,325,791 | -0.07(-2.31%) |
Jul 12, 2017 | 3.329 | 3.346 | 3.214 | 3.222 | 15,344,419 | -0.07(-2.26%) |
Jul 11, 2017 | 3.296 | 3.304 | 3.226 | 3.296 | 8,056,815 | -0.02(-0.50%) |
Jul 10, 2017 | 3.147 | 3.313 | 3.106 | 3.313 | 11,891,584 | +0.14(+4.43%) |
Jul 07, 2017 | 3.205 | 3.214 | 3.081 | 3.172 | 15,349,700 | -0.06(-1.79%) |
Jul 06, 2017 | 3.263 | 3.271 | 3.205 | 3.230 | 9,149,598 | -0.04(-1.26%) |
Jul 05, 2017 | 3.255 | 3.296 | 3.197 | 3.271 | 18,157,506 | -0.01(-0.25%) |
Jul 03, 2017 | 3.280 | 3.313 | 3.263 | 3.280 | 4,558,888 | -0.08(-2.46%) |
Jun 30, 2017 | 3.321 | 3.404 | 3.292 | 3.362 | 10,648,132 | +0.06(+1.75%) |
Jun 29, 2017 | 3.354 | 3.395 | 3.296 | 3.304 | 15,966,887 | -0.09(-2.68%) |
Jun 28, 2017 | 3.445 | 3.461 | 3.354 | 3.395 | 10,592,507 | -0.01(-0.24%) |
Jun 27, 2017 | 3.536 | 3.552 | 3.395 | 3.404 | 9,354,437 | -0.10(-2.83%) |
Jun 26, 2017 | 3.453 | 3.544 | 3.437 | 3.503 | 9,369,135 | +0.00(+0.00%) |
Jun 23, 2017 | 3.420 | 3.511 | 3.395 | 3.503 | 10,960,969 | +0.10(+2.91%) |
Jun 22, 2017 | 3.404 | 3.428 | 3.358 | 3.404 | 10,506,362 | +0.07(+2.23%) |
Jun 21, 2017 | 3.263 | 3.362 | 3.247 | 3.329 | 12,176,623 | +0.06(+1.77%) |
Jun 20, 2017 | 3.313 | 3.371 | 3.238 | 3.271 | 12,144,841 | -0.07(-1.98%) |
Jun 19, 2017 | 3.354 | 3.395 | 3.321 | 3.337 | 9,744,337 | -0.04(-1.22%) |
Jun 16, 2017 | 3.412 | 3.437 | 3.362 | 3.379 | 18,044,162 | +0.00(+0.00%) |
Jun 15, 2017 | 3.379 | 3.399 | 3.329 | 3.379 | 11,311,198 | -0.03(-0.97%) |
Jun 14, 2017 | 3.610 | 3.643 | 3.383 | 3.412 | 18,944,906 | -0.12(-3.28%) |
Jun 13, 2017 | 3.544 | 3.569 | 3.478 | 3.527 | 15,138,405 | -0.02(-0.70%) |
Jun 12, 2017 | 3.569 | 3.643 | 3.527 | 3.552 | 13,450,687 | -0.02(-0.69%) |
Jun 09, 2017 | 3.610 | 3.651 | 3.552 | 3.577 | 16,084,790 | -0.10(-2.70%) |
Jun 08, 2017 | 3.767 | 3.792 | 3.594 | 3.676 | 21,876,738 | -0.16(-4.09%) |
Jun 07, 2017 | 3.767 | 3.850 | 3.717 | 3.833 | 23,031,314 | +0.01(+0.22%) |
Jun 06, 2017 | 3.577 | 3.825 | 3.561 | 3.825 | 27,380,018 | +0.32(+9.20%) |
Jun 05, 2017 | 3.561 | 3.577 | 3.461 | 3.503 | 13,903,487 | -0.06(-1.62%) |
Jun 02, 2017 | 3.602 | 3.618 | 3.552 | 3.561 | 11,714,406 | +0.00(+0.00%) |
Jun 01, 2017 | 3.544 | 3.614 | 3.519 | 3.561 | 12,424,295 | +0.00(+0.00%) |
May 31, 2017 | 3.503 | 3.602 | 3.445 | 3.561 | 15,467,938 | +0.06(+1.65%) |
May 30, 2017 | 3.470 | 3.610 | 3.470 | 3.503 | 13,941,648 | +0.02(+0.47%) |
May 26, 2017 | 3.536 | 3.536 | 3.453 | 3.486 | 9,409,423 | +0.02(+0.48%) |
May 25, 2017 | 3.486 | 3.511 | 3.428 | 3.470 | 8,773,204 | -0.03(-0.94%) |
May 24, 2017 | 3.445 | 3.503 | 3.346 | 3.503 | 16,163,847 | +0.06(+1.68%) |
May 23, 2017 | 3.527 | 3.569 | 3.432 | 3.445 | 16,482,482 | -0.05(-1.42%) |
May 22, 2017 | 3.511 | 3.561 | 3.478 | 3.494 | 7,919,319 | -0.02(-0.47%) |
May 19, 2017 | 3.519 | 3.532 | 3.478 | 3.511 | 13,727,136 | +0.03(+0.95%) |
May 18, 2017 | 3.511 | 3.561 | 3.445 | 3.478 | 23,642,360 | -0.06(-1.64%) |
May 17, 2017 | 3.536 | 3.618 | 3.511 | 3.536 | 17,327,680 | +0.07(+1.90%) |
May 16, 2017 | 3.437 | 3.522 | 3.412 | 3.470 | 12,087,560 | +0.02(+0.72%) |
May 15, 2017 | 3.453 | 3.494 | 3.379 | 3.445 | 15,220,979 | +0.02(+0.72%) |
May 12, 2017 | 3.404 | 3.490 | 3.404 | 3.420 | 15,946,726 | +0.03(+0.98%) |
May 11, 2017 | 3.247 | 3.412 | 3.238 | 3.387 | 20,925,590 | +0.17(+5.13%) |
May 10, 2017 | 3.156 | 3.263 | 3.147 | 3.222 | 17,093,388 | +0.12(+4.00%) |
May 09, 2017 | 3.098 | 3.123 | 3.032 | 3.098 | 14,949,541 | -0.05(-1.57%) |
May 08, 2017 | 3.139 | 3.156 | 3.081 | 3.147 | 9,072,059 | +0.03(+1.06%) |
May 05, 2017 | 2.999 | 3.139 | 2.982 | 3.114 | 12,312,700 | +0.14(+4.72%) |
May 04, 2017 | 2.982 | 2.982 | 2.912 | 2.974 | 18,773,940 | -0.08(-2.70%) |
May 03, 2017 | 2.834 | 3.238 | 2.825 | 3.057 | 42,973,156 | +0.28(+10.12%) |
May 02, 2017 | 2.776 | 2.850 | 2.767 | 2.776 | 17,813,316 | -0.03(-1.18%) |