Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.280 | 3.320 | 3.280 | 3.280 | 86,371 | +0.00(+0.00%) |
Jul 28, 2017 | 3.442 | 3.442 | 3.280 | 3.280 | 102,437 | -0.12(-3.57%) |
Jul 27, 2017 | 3.280 | 3.401 | 3.280 | 3.401 | 99,945 | +0.12(+3.70%) |
Jul 26, 2017 | 3.280 | 3.361 | 3.239 | 3.280 | 82,357 | -0.04(-1.22%) |
Jul 25, 2017 | 3.280 | 3.381 | 3.280 | 3.320 | 149,866 | +0.04(+1.23%) |
Jul 24, 2017 | 3.239 | 3.280 | 3.219 | 3.280 | 210,407 | +0.04(+1.25%) |
Jul 21, 2017 | 3.239 | 3.280 | 3.199 | 3.239 | 183,760 | -0.04(-1.23%) |
Jul 20, 2017 | 3.239 | 3.280 | 3.239 | 3.280 | 89,620 | +0.04(+1.25%) |
Jul 19, 2017 | 3.320 | 3.320 | 3.239 | 3.239 | 113,406 | -0.08(-2.44%) |
Jul 18, 2017 | 3.320 | 3.442 | 3.239 | 3.320 | 151,634 | -0.04(-1.20%) |
Jul 17, 2017 | 3.361 | 3.482 | 3.361 | 3.361 | 105,749 | -0.04(-1.19%) |
Jul 14, 2017 | 3.442 | 3.604 | 3.401 | 3.401 | 226,553 | -0.04(-1.18%) |
Jul 13, 2017 | 3.442 | 3.482 | 3.361 | 3.442 | 168,086 | +0.00(+0.00%) |
Jul 12, 2017 | 3.442 | 3.482 | 3.401 | 3.442 | 172,137 | +0.02(+0.71%) |
Jul 11, 2017 | 3.497 | 3.537 | 3.417 | 3.417 | 271,133 | -0.12(-3.37%) |
Jul 10, 2017 | 3.497 | 3.537 | 3.417 | 3.537 | 290,449 | +0.00(+0.00%) |
Jul 07, 2017 | 3.457 | 3.537 | 3.382 | 3.537 | 135,839 | +0.08(+2.30%) |
Jul 06, 2017 | 3.497 | 3.576 | 3.457 | 3.457 | 164,876 | -0.04(-1.14%) |
Jul 05, 2017 | 3.576 | 3.616 | 3.378 | 3.497 | 200,791 | -0.08(-2.22%) |
Jul 03, 2017 | 3.537 | 3.576 | 3.497 | 3.576 | 119,802 | +0.12(+3.45%) |
Jun 30, 2017 | 3.537 | 3.537 | 3.338 | 3.457 | 215,196 | -0.04(-1.14%) |
Jun 29, 2017 | 3.417 | 3.537 | 3.417 | 3.497 | 190,965 | +0.08(+2.33%) |
Jun 28, 2017 | 3.298 | 3.457 | 3.298 | 3.417 | 230,487 | +0.08(+2.38%) |
Jun 27, 2017 | 3.219 | 3.378 | 3.179 | 3.338 | 347,768 | +0.16(+5.00%) |
Jun 26, 2017 | 3.139 | 3.219 | 3.099 | 3.179 | 403,492 | +0.08(+2.56%) |
Jun 23, 2017 | 3.219 | 3.258 | 3.060 | 3.099 | 2,230,737 | -0.08(-2.50%) |
Jun 22, 2017 | 3.139 | 3.378 | 3.139 | 3.179 | 360,696 | +0.04(+1.27%) |
Jun 21, 2017 | 3.179 | 3.298 | 3.139 | 3.139 | 262,375 | +0.00(+0.00%) |
Jun 20, 2017 | 3.338 | 3.378 | 3.099 | 3.139 | 318,316 | -0.24(-7.06%) |
Jun 19, 2017 | 3.378 | 3.457 | 3.338 | 3.378 | 215,760 | +0.04(+1.19%) |
Jun 16, 2017 | 3.298 | 3.457 | 3.298 | 3.338 | 276,312 | +0.00(+0.00%) |
Jun 15, 2017 | 3.258 | 3.409 | 3.258 | 3.338 | 261,214 | +0.04(+1.20%) |
Jun 14, 2017 | 3.457 | 3.457 | 3.258 | 3.298 | 423,571 | -0.08(-2.35%) |
Jun 13, 2017 | 3.497 | 3.556 | 3.338 | 3.378 | 393,431 | -0.12(-3.41%) |
Jun 12, 2017 | 3.656 | 3.735 | 3.457 | 3.497 | 211,434 | -0.16(-4.35%) |
Jun 09, 2017 | 3.695 | 3.695 | 3.576 | 3.656 | 156,711 | +0.00(+0.00%) |
Jun 08, 2017 | 3.497 | 3.735 | 3.497 | 3.656 | 126,383 | +0.12(+3.37%) |
Jun 07, 2017 | 3.537 | 3.576 | 3.497 | 3.537 | 91,482 | +0.00(+0.00%) |
Jun 06, 2017 | 3.616 | 3.656 | 3.537 | 3.537 | 244,093 | -0.08(-2.20%) |
Jun 05, 2017 | 3.775 | 3.815 | 3.616 | 3.616 | 159,225 | -0.16(-4.21%) |
Jun 02, 2017 | 3.815 | 3.934 | 3.735 | 3.775 | 104,272 | -0.04(-1.04%) |
Jun 01, 2017 | 3.695 | 3.854 | 3.656 | 3.815 | 166,554 | +0.12(+3.23%) |
May 31, 2017 | 3.656 | 3.735 | 3.616 | 3.695 | 153,248 | +0.04(+1.09%) |
May 30, 2017 | 3.775 | 3.781 | 3.656 | 3.656 | 220,359 | -0.12(-3.16%) |
May 26, 2017 | 3.815 | 3.854 | 3.735 | 3.775 | 154,852 | -0.08(-2.06%) |
May 25, 2017 | 3.775 | 3.854 | 3.735 | 3.854 | 65,957 | +0.08(+2.11%) |
May 24, 2017 | 3.815 | 3.854 | 3.775 | 3.775 | 81,774 | -0.08(-2.06%) |
May 23, 2017 | 3.854 | 3.881 | 3.735 | 3.854 | 148,294 | +0.00(+0.00%) |
May 22, 2017 | 3.775 | 3.874 | 3.775 | 3.854 | 127,269 | +0.08(+2.11%) |
May 19, 2017 | 3.775 | 3.835 | 3.735 | 3.775 | 127,851 | -0.04(-1.04%) |
May 18, 2017 | 3.934 | 4.001 | 3.775 | 3.815 | 102,429 | -0.12(-3.03%) |
May 17, 2017 | 3.974 | 4.013 | 3.815 | 3.934 | 319,353 | -0.04(-1.00%) |
May 16, 2017 | 4.013 | 4.013 | 3.934 | 3.974 | 288,594 | -0.04(-0.99%) |
May 15, 2017 | 4.053 | 4.133 | 3.974 | 4.013 | 259,950 | -0.04(-0.98%) |
May 12, 2017 | 4.093 | 4.133 | 4.013 | 4.053 | 211,654 | -0.04(-0.97%) |
May 11, 2017 | 4.212 | 4.232 | 4.093 | 4.093 | 115,125 | -0.12(-2.83%) |
May 10, 2017 | 4.212 | 4.272 | 4.172 | 4.212 | 101,011 | +0.00(+0.00%) |
May 09, 2017 | 4.172 | 4.272 | 4.133 | 4.212 | 172,394 | +0.04(+0.95%) |
May 08, 2017 | 4.133 | 4.212 | 4.093 | 4.172 | 390,534 | +0.04(+0.96%) |
May 05, 2017 | 4.133 | 4.212 | 4.093 | 4.133 | 408,266 | +0.00(+0.00%) |
May 04, 2017 | 4.371 | 4.371 | 4.133 | 4.133 | 376,967 | -0.24(-5.45%) |
May 03, 2017 | 4.411 | 4.450 | 4.371 | 4.371 | 100,098 | -0.08(-1.79%) |
May 02, 2017 | 4.450 | 4.570 | 4.411 | 4.450 | 123,702 | +0.00(+0.00%) |