Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.090 | 3.120 | 3.030 | 3.050 | 1,355,283 | -0.04(-1.29%) |
Jul 28, 2017 | 3.020 | 3.090 | 3.010 | 3.090 | 1,074,143 | +0.12(+4.04%) |
Jul 27, 2017 | 3.070 | 3.080 | 2.970 | 2.970 | 1,551,271 | -0.10(-3.26%) |
Jul 26, 2017 | 2.950 | 3.100 | 2.930 | 3.070 | 1,807,788 | +0.10(+3.37%) |
Jul 25, 2017 | 3.000 | 3.050 | 2.950 | 2.970 | 1,010,892 | +0.00(+0.00%) |
Jul 24, 2017 | 3.070 | 3.070 | 2.950 | 2.970 | 1,332,656 | -0.09(-2.94%) |
Jul 21, 2017 | 3.070 | 3.070 | 3.020 | 3.060 | 1,280,201 | +0.03(+0.99%) |
Jul 20, 2017 | 2.990 | 3.070 | 2.990 | 3.030 | 973,982 | +0.01(+0.33%) |
Jul 19, 2017 | 3.040 | 3.070 | 2.990 | 3.020 | 1,366,831 | +0.00(+0.00%) |
Jul 18, 2017 | 3.020 | 3.040 | 3.000 | 3.020 | 932,494 | +0.03(+1.00%) |
Jul 17, 2017 | 2.950 | 3.040 | 2.940 | 2.990 | 1,385,879 | +0.07(+2.40%) |
Jul 14, 2017 | 2.960 | 3.010 | 2.900 | 2.920 | 1,770,119 | +0.05(+1.74%) |
Jul 13, 2017 | 2.940 | 2.945 | 2.830 | 2.870 | 1,227,709 | -0.07(-2.38%) |
Jul 12, 2017 | 3.030 | 3.060 | 2.910 | 2.940 | 1,611,036 | -0.04(-1.34%) |
Jul 11, 2017 | 2.950 | 2.995 | 2.870 | 2.980 | 1,248,778 | +0.01(+0.34%) |
Jul 10, 2017 | 2.790 | 2.970 | 2.760 | 2.970 | 2,398,027 | +0.17(+6.07%) |
Jul 07, 2017 | 2.870 | 2.905 | 2.750 | 2.800 | 2,071,874 | -0.09(-3.11%) |
Jul 06, 2017 | 2.940 | 2.970 | 2.870 | 2.890 | 1,406,436 | -0.07(-2.36%) |
Jul 05, 2017 | 2.930 | 2.990 | 2.900 | 2.960 | 1,781,966 | +0.04(+1.37%) |
Jul 03, 2017 | 2.960 | 3.000 | 2.880 | 2.920 | 1,262,519 | -0.13(-4.26%) |
Jun 30, 2017 | 3.100 | 3.130 | 3.020 | 3.050 | 1,504,614 | -0.08(-2.56%) |
Jun 29, 2017 | 3.150 | 3.220 | 3.050 | 3.130 | 1,819,361 | -0.08(-2.49%) |
Jun 28, 2017 | 3.190 | 3.220 | 3.135 | 3.210 | 1,214,430 | +0.06(+1.90%) |
Jun 27, 2017 | 3.180 | 3.200 | 3.120 | 3.150 | 1,621,371 | +0.00(+0.00%) |
Jun 26, 2017 | 3.110 | 3.195 | 2.940 | 3.150 | 1,695,101 | -0.02(-0.63%) |
Jun 23, 2017 | 3.090 | 3.170 | 3.060 | 3.170 | 1,779,735 | +0.13(+4.28%) |
Jun 22, 2017 | 2.930 | 3.050 | 2.920 | 3.040 | 2,475,056 | +0.18(+6.29%) |
Jun 21, 2017 | 2.840 | 2.950 | 2.840 | 2.860 | 1,336,877 | +0.00(+0.00%) |
Jun 20, 2017 | 2.880 | 2.890 | 2.800 | 2.860 | 1,235,405 | +0.00(+0.00%) |
Jun 19, 2017 | 2.880 | 2.945 | 2.840 | 2.860 | 1,760,310 | -0.05(-1.72%) |
Jun 16, 2017 | 2.910 | 2.980 | 2.865 | 2.910 | 10,214,880 | +0.01(+0.34%) |
Jun 15, 2017 | 2.910 | 3.015 | 2.860 | 2.900 | 2,496,263 | +0.00(+0.00%) |
Jun 14, 2017 | 3.180 | 3.200 | 2.890 | 2.900 | 4,204,018 | -0.22(-7.05%) |
Jun 13, 2017 | 3.050 | 3.160 | 3.010 | 3.120 | 2,055,371 | +0.06(+1.96%) |
Jun 12, 2017 | 2.950 | 3.110 | 2.920 | 3.060 | 2,204,716 | +0.09(+3.03%) |
Jun 09, 2017 | 2.970 | 3.060 | 2.960 | 2.970 | 1,690,513 | -0.07(-2.30%) |
Jun 08, 2017 | 3.010 | 3.110 | 2.940 | 3.040 | 1,827,888 | -0.01(-0.33%) |
Jun 07, 2017 | 3.060 | 3.145 | 2.970 | 3.050 | 2,122,049 | -0.05(-1.61%) |
Jun 06, 2017 | 2.980 | 3.120 | 2.940 | 3.100 | 3,252,467 | +0.17(+5.80%) |
Jun 05, 2017 | 2.910 | 2.950 | 2.850 | 2.930 | 1,383,855 | +0.02(+0.69%) |
Jun 02, 2017 | 2.950 | 2.970 | 2.870 | 2.910 | 1,614,774 | +0.01(+0.34%) |
Jun 01, 2017 | 2.860 | 2.940 | 2.840 | 2.900 | 1,516,821 | -0.01(-0.34%) |
May 31, 2017 | 2.920 | 2.950 | 2.820 | 2.910 | 1,514,547 | -0.01(-0.34%) |
May 30, 2017 | 2.940 | 2.990 | 2.900 | 2.920 | 1,298,226 | -0.01(-0.34%) |
May 26, 2017 | 3.010 | 3.020 | 2.930 | 2.930 | 1,524,414 | +0.00(+0.00%) |
May 25, 2017 | 2.960 | 3.040 | 2.890 | 2.930 | 2,261,090 | -0.06(-2.01%) |
May 24, 2017 | 2.980 | 3.025 | 2.825 | 2.990 | 3,250,363 | +0.03(+1.01%) |
May 23, 2017 | 3.140 | 3.200 | 2.920 | 2.960 | 4,145,328 | -0.17(-5.43%) |
May 22, 2017 | 3.180 | 3.230 | 3.120 | 3.130 | 2,096,892 | +0.01(+0.32%) |
May 19, 2017 | 3.210 | 3.250 | 3.110 | 3.120 | 3,445,250 | -0.05(-1.58%) |
May 18, 2017 | 3.220 | 3.220 | 3.110 | 3.170 | 2,189,161 | -0.11(-3.35%) |
May 17, 2017 | 3.380 | 3.390 | 3.210 | 3.280 | 2,718,808 | -0.02(-0.61%) |
May 16, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 1,756,388 | +0.05(+1.54%) |
May 15, 2017 | 3.270 | 3.300 | 3.155 | 3.250 | 2,868,397 | +0.08(+2.52%) |
May 12, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 2,468,811 | +0.06(+1.93%) |
May 11, 2017 | 2.950 | 3.110 | 2.940 | 3.110 | 3,379,000 | +0.20(+6.87%) |
May 10, 2017 | 2.910 | 2.960 | 2.900 | 2.910 | 2,090,941 | +0.04(+1.39%) |
May 09, 2017 | 2.850 | 2.890 | 2.810 | 2.870 | 1,603,888 | -0.01(-0.35%) |
May 08, 2017 | 2.900 | 2.930 | 2.800 | 2.880 | 2,502,708 | +0.00(+0.00%) |
May 05, 2017 | 2.900 | 2.950 | 2.830 | 2.880 | 2,449,119 | +0.00(+0.00%) |
May 04, 2017 | 3.060 | 3.070 | 2.830 | 2.880 | 4,454,315 | -0.28(-8.86%) |
May 03, 2017 | 2.980 | 3.250 | 2.930 | 3.160 | 4,655,307 | +0.24(+8.22%) |
May 02, 2017 | 2.900 | 2.990 | 2.870 | 2.920 | 2,343,554 | +0.03(+1.04%) |