Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.150 | 3.400 | 3.020 | 3.390 | 49,337 | +0.24(+7.62%) |
Jul 28, 2017 | 3.140 | 3.150 | 3.100 | 3.150 | 5,881 | +0.04(+1.29%) |
Jul 27, 2017 | 3.177 | 3.177 | 3.110 | 3.110 | 1,686 | -0.07(-2.20%) |
Jul 26, 2017 | 3.160 | 3.180 | 3.130 | 3.180 | 618 | +0.11(+3.58%) |
Jul 25, 2017 | 3.150 | 3.240 | 3.070 | 3.070 | 16,020 | -0.12(-3.76%) |
Jul 24, 2017 | 3.332 | 3.350 | 3.110 | 3.190 | 11,160 | +0.13(+4.25%) |
Jul 21, 2017 | 3.110 | 3.190 | 3.050 | 3.060 | 42,819 | -0.08(-2.55%) |
Jul 20, 2017 | 3.139 | 3.300 | 3.060 | 3.140 | 63,004 | +0.08(+2.61%) |
Jul 19, 2017 | 3.272 | 3.050 | 3.060 | 25,121 | -0.07(-2.24%) | |
Jul 18, 2017 | 3.220 | 3.280 | 3.100 | 3.130 | 16,891 | -0.20(-6.01%) |
Jul 17, 2017 | 3.140 | 3.330 | 3.136 | 3.330 | 5,495 | +0.19(+6.05%) |
Jul 14, 2017 | 3.340 | 3.363 | 3.029 | 3.140 | 26,427 | +0.06(+1.95%) |
Jul 13, 2017 | 3.120 | 3.153 | 2.860 | 3.080 | 26,557 | +0.02(+0.65%) |
Jul 12, 2017 | 2.980 | 3.190 | 2.980 | 3.060 | 7,985 | +0.06(+2.00%) |
Jul 11, 2017 | 3.010 | 3.100 | 2.810 | 3.000 | 22,285 | -0.20(-6.25%) |
Jul 10, 2017 | 3.380 | 3.500 | 3.200 | 3.200 | 41,219 | -0.18(-5.33%) |
Jul 07, 2017 | 3.320 | 3.490 | 3.280 | 3.380 | 26,619 | +0.11(+3.36%) |
Jul 06, 2017 | 3.290 | 3.300 | 3.270 | 3.270 | 7,356 | -0.02(-0.61%) |
Jul 05, 2017 | 3.510 | 3.660 | 3.270 | 3.290 | 41,331 | -0.14(-4.08%) |
Jul 03, 2017 | 3.300 | 3.440 | 3.270 | 3.430 | 24,609 | +0.01(+0.29%) |
Jun 30, 2017 | 3.500 | 3.500 | 3.270 | 3.420 | 7,873 | +0.02(+0.59%) |
Jun 29, 2017 | 3.500 | 3.670 | 3.400 | 3.400 | 72,893 | -0.09(-2.58%) |
Jun 28, 2017 | 3.400 | 3.500 | 3.260 | 3.490 | 36,575 | +0.09(+2.65%) |
Jun 27, 2017 | 3.401 | 3.480 | 3.350 | 3.400 | 21,909 | +0.00(+0.00%) |
Jun 26, 2017 | 3.500 | 3.633 | 3.260 | 3.400 | 55,306 | -0.09(-2.58%) |
Jun 23, 2017 | 3.470 | 3.600 | 3.250 | 3.490 | 35,742 | +0.07(+2.05%) |
Jun 22, 2017 | 3.510 | 3.646 | 3.420 | 3.420 | 15,564 | -0.06(-1.72%) |
Jun 21, 2017 | 3.578 | 3.626 | 3.460 | 3.480 | 8,860 | -0.09(-2.52%) |
Jun 20, 2017 | 3.750 | 3.950 | 3.550 | 3.570 | 59,736 | -0.11(-2.99%) |
Jun 19, 2017 | 3.810 | 3.840 | 3.310 | 3.680 | 37,282 | -0.01(-0.27%) |
Jun 16, 2017 | 3.950 | 4.100 | 3.505 | 3.690 | 29,361 | -0.26(-6.58%) |
Jun 15, 2017 | 4.080 | 4.090 | 3.950 | 3.950 | 3,933 | -0.04(-0.90%) |
Jun 14, 2017 | 4.000 | 4.000 | 3.950 | 3.986 | 5,794 | +0.04(+0.91%) |
Jun 13, 2017 | 4.070 | 4.120 | 3.950 | 3.950 | 18,795 | -0.18(-4.36%) |
Jun 12, 2017 | 4.070 | 4.140 | 3.995 | 4.130 | 4,568 | +0.07(+1.72%) |
Jun 09, 2017 | 4.056 | 4.200 | 4.050 | 4.060 | 6,949 | -0.07(-1.69%) |
Jun 07, 2017 | 4.130 | 4.130 | 4.130 | 29 | +0.06(+1.47%) | |
Jun 06, 2017 | 4.100 | 4.125 | 4.020 | 4.070 | 10,507 | -0.01(-0.25%) |
Jun 05, 2017 | 4.150 | 4.150 | 4.010 | 4.080 | 15,523 | -0.04(-0.97%) |
Jun 02, 2017 | 3.990 | 4.170 | 3.700 | 4.120 | 29,807 | +0.14(+3.52%) |
Jun 01, 2017 | 4.240 | 4.240 | 3.850 | 3.980 | 21,197 | -0.16(-3.86%) |
May 31, 2017 | 3.884 | 4.140 | 3.810 | 4.140 | 25,407 | +0.22(+5.61%) |
May 30, 2017 | 3.800 | 3.960 | 3.670 | 3.920 | 13,279 | +0.08(+2.08%) |
May 26, 2017 | 3.860 | 3.860 | 3.530 | 3.840 | 2,581 | +0.15(+4.07%) |
May 25, 2017 | 3.390 | 3.830 | 3.380 | 3.690 | 20,934 | +0.29(+8.53%) |
May 24, 2017 | 3.470 | 3.484 | 3.400 | 3.400 | 4,490 | -0.09(-2.58%) |
May 23, 2017 | 3.380 | 3.500 | 3.250 | 3.490 | 18,955 | +0.09(+2.65%) |
May 22, 2017 | 3.740 | 3.740 | 3.400 | 3.400 | 26,921 | -0.20(-5.56%) |
May 19, 2017 | 3.603 | 3.840 | 3.600 | 3.600 | 10,789 | -0.08(-2.17%) |
May 18, 2017 | 3.740 | 3.780 | 3.600 | 3.680 | 20,367 | -0.14(-3.79%) |
May 17, 2017 | 3.900 | 3.900 | 3.770 | 3.825 | 4,663 | -0.03(-0.65%) |
May 16, 2017 | 3.800 | 3.940 | 3.770 | 3.850 | 29,116 | +0.06(+1.58%) |
May 15, 2017 | 3.900 | 3.900 | 3.770 | 3.790 | 14,240 | -0.04(-1.04%) |
May 12, 2017 | 3.850 | 3.949 | 3.830 | 3.830 | 19,661 | +0.03(+0.79%) |
May 11, 2017 | 3.850 | 4.060 | 3.800 | 3.800 | 5,901 | -0.06(-1.55%) |
May 10, 2017 | 4.043 | 4.043 | 3.550 | 3.860 | 77,763 | -0.28(-6.76%) |
May 09, 2017 | 4.250 | 4.500 | 4.030 | 4.140 | 22,680 | -0.21(-4.83%) |
May 08, 2017 | 4.600 | 4.800 | 4.300 | 4.350 | 42,230 | -0.30(-6.45%) |
May 05, 2017 | 4.800 | 4.920 | 4.650 | 4.650 | 34,592 | -0.02(-0.43%) |
May 04, 2017 | 4.980 | 4.980 | 4.625 | 4.670 | 53,120 | +0.02(+0.43%) |
May 03, 2017 | 4.660 | 4.850 | 4.620 | 4.650 | 46,998 | +0.00(+0.00%) |
May 02, 2017 | 4.870 | 4.980 | 4.630 | 4.650 | 44,249 | -0.15(-3.12%) |