Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.337 | 3.378 | 3.254 | 3.254 | 31,595 | -0.08(-2.47%) |
Jul 28, 2017 | 3.254 | 3.337 | 3.254 | 3.337 | 24,241 | +0.08(+2.53%) |
Jul 27, 2017 | 3.254 | 3.295 | 3.254 | 3.254 | 20,246 | +0.00(+0.00%) |
Jul 26, 2017 | 3.254 | 3.295 | 3.213 | 3.254 | 66,551 | +0.00(+0.00%) |
Jul 25, 2017 | 3.254 | 3.295 | 3.254 | 3.254 | 38,325 | +0.00(+0.00%) |
Jul 24, 2017 | 3.254 | 3.295 | 3.213 | 3.254 | 19,469 | +0.00(+0.00%) |
Jul 21, 2017 | 3.295 | 3.192 | 3.254 | 96,185 | +0.00(+0.00%) | |
Jul 20, 2017 | 3.213 | 3.295 | 3.192 | 3.254 | 60,160 | +0.00(+0.00%) |
Jul 19, 2017 | 3.254 | 3.295 | 3.192 | 3.254 | 140,322 | -0.04(-1.25%) |
Jul 18, 2017 | 3.172 | 3.295 | 3.172 | 3.295 | 79,746 | +0.12(+3.90%) |
Jul 17, 2017 | 3.213 | 3.254 | 3.172 | 3.172 | 80,592 | -0.07(-2.30%) |
Jul 14, 2017 | 3.258 | 3.258 | 3.213 | 3.247 | 31,604 | -0.01(-0.24%) |
Jul 13, 2017 | 3.279 | 3.295 | 3.254 | 3.254 | 10,682 | -0.04(-1.25%) |
Jul 12, 2017 | 3.254 | 3.337 | 3.254 | 3.295 | 3,203 | +0.04(+1.27%) |
Jul 11, 2017 | 3.254 | 3.337 | 3.254 | 3.254 | 5,543 | -0.04(-1.25%) |
Jul 10, 2017 | 3.295 | 3.337 | 3.295 | 3.295 | 8,463 | +0.00(+0.00%) |
Jul 07, 2017 | 3.275 | 3.295 | 3.254 | 3.295 | 10,303 | +0.02(+0.63%) |
Jul 06, 2017 | 3.254 | 3.295 | 3.254 | 3.275 | 7,551 | +0.02(+0.63%) |
Jul 05, 2017 | 3.337 | 3.341 | 3.254 | 3.254 | 13,775 | -0.08(-2.47%) |
Jul 03, 2017 | 3.419 | 3.419 | 3.254 | 3.337 | 17,771 | -0.08(-2.41%) |
Jun 30, 2017 | 3.419 | 3.419 | 3.378 | 3.419 | 1,818 | +0.04(+1.22%) |
Jun 29, 2017 | 3.419 | 3.419 | 3.365 | 3.378 | 5,479 | +0.00(+0.00%) |
Jun 28, 2017 | 3.378 | 3.419 | 3.348 | 3.378 | 6,462 | +0.00(+0.00%) |
Jun 27, 2017 | 3.337 | 3.378 | 3.337 | 3.378 | 7,576 | +0.04(+1.23%) |
Jun 26, 2017 | 3.337 | 3.419 | 3.337 | 3.337 | 5,732 | -0.04(-1.22%) |
Jun 23, 2017 | 3.337 | 3.378 | 3.311 | 3.378 | 15,917 | +0.04(+1.23%) |
Jun 22, 2017 | 3.337 | 3.378 | 3.295 | 3.337 | 9,286 | -0.04(-1.22%) |
Jun 21, 2017 | 3.378 | 3.419 | 3.337 | 3.378 | 11,391 | +0.00(+0.00%) |
Jun 20, 2017 | 3.378 | 3.419 | 3.352 | 3.378 | 6,680 | -0.04(-1.21%) |
Jun 19, 2017 | 3.419 | 3.460 | 3.356 | 3.419 | 88,795 | +0.04(+1.22%) |
Jun 16, 2017 | 3.419 | 3.424 | 3.337 | 3.378 | 21,951 | -0.04(-1.21%) |
Jun 15, 2017 | 3.378 | 3.419 | 3.378 | 3.419 | 14,128 | +0.04(+1.22%) |
Jun 14, 2017 | 3.398 | 3.460 | 3.258 | 3.378 | 24,431 | -0.04(-1.21%) |
Jun 13, 2017 | 3.460 | 3.460 | 3.378 | 3.419 | 7,735 | -0.04(-1.19%) |
Jun 12, 2017 | 3.460 | 3.460 | 3.378 | 3.460 | 30,358 | +0.00(+0.00%) |
Jun 09, 2017 | 3.460 | 3.501 | 3.419 | 3.460 | 64,205 | +0.00(+0.00%) |
Jun 08, 2017 | 3.378 | 3.460 | 3.366 | 3.460 | 14,394 | +0.12(+3.70%) |
Jun 07, 2017 | 3.378 | 3.419 | 3.337 | 3.337 | 35,015 | -0.04(-1.22%) |
Jun 06, 2017 | 3.378 | 3.419 | 3.378 | 3.378 | 35,133 | -0.04(-1.21%) |
Jun 05, 2017 | 3.460 | 3.460 | 3.419 | 3.419 | 25,724 | -0.04(-1.19%) |
Jun 02, 2017 | 3.378 | 3.460 | 3.378 | 3.460 | 31,800 | +0.08(+2.44%) |
Jun 01, 2017 | 3.460 | 3.460 | 3.378 | 3.378 | 52,882 | -0.08(-2.38%) |
May 31, 2017 | 3.419 | 3.460 | 3.378 | 3.460 | 76,435 | +0.04(+1.20%) |
May 30, 2017 | 3.378 | 3.419 | 3.337 | 3.419 | 43,193 | +0.04(+1.22%) |
May 26, 2017 | 3.337 | 3.382 | 3.337 | 3.378 | 48,930 | +0.02(+0.61%) |
May 25, 2017 | 3.295 | 3.378 | 3.295 | 3.357 | 71,870 | +0.02(+0.62%) |
May 24, 2017 | 3.295 | 3.378 | 3.254 | 3.337 | 103,448 | +0.04(+1.25%) |
May 23, 2017 | 3.254 | 3.337 | 3.254 | 3.295 | 74,186 | +0.00(+0.00%) |
May 22, 2017 | 3.295 | 3.337 | 3.254 | 3.295 | 48,226 | +0.00(+0.00%) |
May 19, 2017 | 3.295 | 3.295 | 3.254 | 3.295 | 15,715 | +0.00(+0.00%) |
May 18, 2017 | 3.213 | 3.295 | 3.213 | 3.295 | 13,672 | +0.04(+1.27%) |
May 17, 2017 | 3.295 | 3.337 | 3.213 | 3.254 | 31,637 | -0.04(-1.25%) |
May 16, 2017 | 3.295 | 3.295 | 3.258 | 3.295 | 16,068 | +0.00(+0.00%) |
May 15, 2017 | 3.337 | 3.337 | 3.254 | 3.295 | 31,652 | -0.04(-1.23%) |
May 12, 2017 | 3.254 | 3.337 | 3.254 | 3.337 | 41,511 | +0.04(+1.25%) |
May 11, 2017 | 3.231 | 3.295 | 3.172 | 3.295 | 56,056 | +0.00(+0.00%) |
May 10, 2017 | 3.295 | 3.337 | 3.172 | 3.295 | 48,744 | +0.00(+0.00%) |
May 09, 2017 | 3.337 | 3.378 | 3.254 | 3.295 | 48,548 | -0.04(-1.23%) |
May 08, 2017 | 3.378 | 3.378 | 3.337 | 3.337 | 35,973 | -0.04(-1.22%) |
May 05, 2017 | 3.378 | 3.398 | 3.337 | 3.378 | 59,835 | +0.04(+1.23%) |
May 04, 2017 | 3.333 | 3.378 | 3.254 | 3.337 | 97,576 | +0.01(+0.37%) |
May 03, 2017 | 3.201 | 3.324 | 3.201 | 3.324 | 50,104 | +0.08(+2.53%) |
May 02, 2017 | 3.242 | 3.324 | 3.242 | 3.242 | 35,724 | +0.00(+0.00%) |