Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.740 | 2.799 | 2.600 | 2.610 | 170,278 | -0.13(-4.74%) |
Jul 28, 2017 | 2.780 | 2.800 | 2.710 | 2.740 | 30,235 | -0.04(-1.44%) |
Jul 27, 2017 | 2.600 | 2.810 | 2.600 | 2.780 | 98,563 | -0.02(-0.71%) |
Jul 26, 2017 | 2.770 | 2.800 | 2.730 | 2.800 | 99,327 | +0.04(+1.45%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.750 | 2.760 | 199,727 | -0.10(-3.50%) |
Jul 24, 2017 | 2.880 | 2.940 | 2.800 | 2.860 | 52,015 | +0.00(+0.00%) |
Jul 21, 2017 | 2.860 | 2.910 | 2.810 | 2.860 | 412,811 | -0.03(-1.04%) |
Jul 20, 2017 | 2.960 | 2.970 | 2.870 | 2.890 | 128,467 | -0.02(-0.69%) |
Jul 19, 2017 | 2.992 | 3.040 | 2.900 | 2.910 | 249,336 | -0.10(-3.32%) |
Jul 18, 2017 | 3.020 | 3.040 | 3.000 | 3.010 | 184,316 | -0.01(-0.33%) |
Jul 17, 2017 | 3.050 | 3.100 | 2.960 | 3.020 | 44,010 | -0.06(-1.95%) |
Jul 14, 2017 | 3.030 | 3.100 | 3.000 | 3.080 | 91,307 | +0.07(+2.33%) |
Jul 13, 2017 | 3.100 | 3.110 | 3.000 | 3.010 | 71,688 | -0.07(-2.27%) |
Jul 12, 2017 | 3.090 | 3.100 | 3.030 | 3.080 | 109,286 | +0.01(+0.33%) |
Jul 11, 2017 | 3.132 | 3.132 | 3.030 | 3.070 | 61,568 | -0.03(-0.97%) |
Jul 10, 2017 | 3.060 | 3.150 | 3.060 | 3.100 | 92,565 | +0.01(+0.32%) |
Jul 07, 2017 | 3.130 | 3.160 | 3.020 | 3.090 | 127,190 | +0.01(+0.32%) |
Jul 06, 2017 | 3.170 | 3.170 | 3.010 | 3.080 | 174,978 | -0.09(-2.84%) |
Jul 05, 2017 | 3.310 | 3.310 | 3.150 | 3.170 | 124,125 | -0.17(-5.09%) |
Jul 03, 2017 | 3.260 | 3.340 | 3.210 | 3.340 | 85,730 | +0.11(+3.41%) |
Jun 30, 2017 | 3.210 | 3.330 | 3.150 | 3.230 | 289,813 | +0.03(+0.94%) |
Jun 29, 2017 | 3.360 | 3.370 | 3.150 | 3.200 | 602,705 | -0.15(-4.48%) |
Jun 28, 2017 | 3.230 | 3.370 | 3.230 | 3.350 | 188,675 | +0.12(+3.72%) |
Jun 27, 2017 | 3.230 | 3.300 | 3.200 | 3.230 | 134,902 | -0.02(-0.62%) |
Jun 26, 2017 | 3.200 | 3.300 | 3.190 | 3.250 | 286,750 | +0.02(+0.62%) |
Jun 23, 2017 | 3.220 | 3.230 | 3.220 | 3.230 | 99,078 | +0.01(+0.31%) |
Jun 22, 2017 | 3.160 | 3.240 | 3.150 | 3.220 | 67,542 | +0.06(+1.90%) |
Jun 21, 2017 | 3.160 | 3.210 | 3.130 | 3.160 | 62,457 | +0.02(+0.64%) |
Jun 20, 2017 | 3.150 | 3.230 | 3.100 | 3.140 | 739,324 | -0.02(-0.63%) |
Jun 19, 2017 | 3.140 | 3.220 | 3.130 | 3.160 | 205,152 | +0.06(+1.94%) |
Jun 16, 2017 | 3.220 | 3.250 | 3.090 | 3.100 | 919,058 | -0.11(-3.43%) |
Jun 15, 2017 | 3.200 | 3.290 | 3.190 | 3.210 | 130,745 | +0.01(+0.31%) |
Jun 14, 2017 | 3.250 | 3.260 | 3.160 | 3.200 | 222,782 | -0.03(-0.93%) |
Jun 13, 2017 | 3.230 | 3.260 | 3.150 | 3.230 | 150,997 | +0.00(+0.00%) |
Jun 12, 2017 | 3.220 | 3.300 | 3.170 | 3.230 | 931,646 | -0.02(-0.62%) |
Jun 09, 2017 | 3.210 | 3.300 | 3.210 | 3.250 | 141,655 | +0.04(+1.25%) |
Jun 08, 2017 | 3.190 | 3.300 | 3.140 | 3.210 | 229,522 | +0.04(+1.26%) |
Jun 07, 2017 | 3.080 | 3.210 | 3.080 | 3.170 | 95,385 | +0.10(+3.26%) |
Jun 06, 2017 | 3.100 | 3.160 | 3.060 | 3.070 | 78,446 | -0.04(-1.29%) |
Jun 05, 2017 | 3.180 | 3.260 | 3.090 | 3.110 | 230,224 | -0.05(-1.58%) |
Jun 02, 2017 | 3.100 | 3.190 | 3.080 | 3.160 | 100,807 | +0.06(+1.94%) |
Jun 01, 2017 | 3.070 | 3.150 | 3.050 | 3.100 | 214,030 | +0.04(+1.31%) |
May 31, 2017 | 3.130 | 3.160 | 3.030 | 3.060 | 112,545 | -0.06(-1.92%) |
May 30, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 81,752 | -0.05(-1.58%) |
May 26, 2017 | 3.210 | 3.210 | 3.130 | 3.170 | 172,485 | -0.06(-1.86%) |
May 25, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 459,667 | +0.05(+1.57%) |
May 24, 2017 | 3.120 | 3.220 | 3.090 | 3.180 | 282,277 | +0.06(+1.92%) |
May 23, 2017 | 3.070 | 3.155 | 3.050 | 3.120 | 781,755 | +0.03(+0.97%) |
May 22, 2017 | 3.200 | 3.200 | 3.010 | 3.090 | 670,225 | -0.11(-3.44%) |
May 19, 2017 | 3.240 | 3.290 | 3.180 | 3.200 | 122,726 | -0.04(-1.23%) |
May 18, 2017 | 3.250 | 3.280 | 3.200 | 3.240 | 199,069 | +0.03(+0.93%) |
May 17, 2017 | 3.230 | 3.290 | 3.170 | 3.210 | 219,328 | -0.04(-1.38%) |
May 16, 2017 | 3.110 | 3.260 | 3.110 | 3.255 | 707,450 | +0.15(+4.66%) |
May 15, 2017 | 3.630 | 3.630 | 2.850 | 3.110 | 1,232,133 | -0.76(-19.64%) |
May 12, 2017 | 3.900 | 3.970 | 3.820 | 3.870 | 312,936 | -0.06(-1.53%) |
May 11, 2017 | 3.800 | 4.000 | 3.575 | 3.930 | 93,491 | -0.16(-3.91%) |
May 10, 2017 | 4.000 | 4.130 | 3.850 | 4.090 | 116,844 | +0.19(+4.87%) |
May 09, 2017 | 3.476 | 3.990 | 3.476 | 3.900 | 108,450 | +0.29(+8.03%) |
May 08, 2017 | 3.800 | 3.830 | 3.460 | 3.610 | 71,741 | -0.17(-4.50%) |
May 05, 2017 | 3.680 | 3.800 | 3.630 | 3.780 | 221,836 | +0.10(+2.72%) |
May 04, 2017 | 3.660 | 3.690 | 3.530 | 3.680 | 224,655 | +0.04(+1.10%) |
May 03, 2017 | 3.640 | 3.680 | 3.596 | 3.640 | 10,644 | -0.01(-0.27%) |
May 02, 2017 | 3.630 | 3.650 | 3.590 | 3.650 | 15,244 | +0.02(+0.55%) |