Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.380 | 3.490 | 3.380 | 3.430 | 5,780,253 | +0.04(+1.18%) |
Jul 28, 2017 | 3.390 | 3.430 | 3.360 | 3.390 | 1,864,737 | -0.01(-0.29%) |
Jul 27, 2017 | 3.390 | 3.440 | 3.330 | 3.400 | 2,926,109 | +0.03(+0.89%) |
Jul 26, 2017 | 3.400 | 3.420 | 3.340 | 3.370 | 3,631,252 | -0.04(-1.17%) |
Jul 25, 2017 | 3.450 | 3.510 | 3.400 | 3.410 | 4,898,878 | -0.01(-0.29%) |
Jul 24, 2017 | 3.500 | 3.550 | 3.400 | 3.420 | 3,058,367 | -0.08(-2.29%) |
Jul 21, 2017 | 3.520 | 3.610 | 3.450 | 3.500 | 2,864,406 | +0.00(+0.00%) |
Jul 20, 2017 | 3.490 | 3.530 | 3.450 | 3.500 | 2,991,820 | +0.03(+0.86%) |
Jul 19, 2017 | 3.430 | 3.510 | 3.410 | 3.470 | 3,785,626 | +0.06(+1.76%) |
Jul 18, 2017 | 3.450 | 3.475 | 3.390 | 3.410 | 3,837,738 | -0.04(-1.16%) |
Jul 17, 2017 | 3.560 | 3.619 | 3.430 | 3.450 | 4,912,722 | -0.12(-3.36%) |
Jul 14, 2017 | 3.530 | 3.630 | 3.510 | 3.570 | 6,294,770 | +0.13(+3.78%) |
Jul 13, 2017 | 3.470 | 3.530 | 3.420 | 3.440 | 5,617,357 | -0.04(-1.15%) |
Jul 12, 2017 | 3.440 | 3.570 | 3.440 | 3.480 | 5,632,331 | +0.04(+1.16%) |
Jul 11, 2017 | 3.590 | 3.660 | 3.410 | 3.440 | 8,855,618 | -0.13(-3.64%) |
Jul 10, 2017 | 3.640 | 3.765 | 3.560 | 3.570 | 9,854,028 | -0.08(-2.19%) |
Jul 07, 2017 | 3.670 | 3.700 | 3.630 | 3.650 | 3,033,464 | -0.02(-0.54%) |
Jul 06, 2017 | 3.720 | 3.770 | 3.650 | 3.670 | 3,762,173 | -0.06(-1.61%) |
Jul 05, 2017 | 3.770 | 3.790 | 3.680 | 3.730 | 3,829,913 | -0.04(-1.06%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.750 | 3.770 | 2,156,278 | +0.00(+0.00%) |
Jun 30, 2017 | 3.750 | 3.790 | 3.660 | 3.770 | 3,907,483 | +0.02(+0.53%) |
Jun 29, 2017 | 3.750 | 3.780 | 3.645 | 3.750 | 4,367,590 | +0.02(+0.54%) |
Jun 28, 2017 | 3.720 | 3.750 | 3.675 | 3.730 | 3,729,791 | +0.04(+1.08%) |
Jun 27, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 4,359,845 | -0.03(-0.81%) |
Jun 26, 2017 | 3.690 | 3.735 | 3.630 | 3.720 | 3,252,890 | +0.02(+0.54%) |
Jun 23, 2017 | 3.710 | 3.720 | 3.620 | 3.700 | 5,755,249 | -0.02(-0.54%) |
Jun 22, 2017 | 3.500 | 3.730 | 3.490 | 3.720 | 6,365,250 | +0.21(+5.98%) |
Jun 21, 2017 | 3.640 | 3.680 | 3.490 | 3.510 | 4,956,194 | -0.14(-3.84%) |
Jun 20, 2017 | 3.660 | 3.680 | 3.590 | 3.650 | 1,830,709 | -0.02(-0.54%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.670 | 3,593,141 | +0.02(+0.55%) |
Jun 16, 2017 | 3.660 | 3.710 | 3.620 | 3.650 | 6,242,444 | -0.07(-1.88%) |
Jun 15, 2017 | 3.740 | 3.790 | 3.700 | 3.720 | 3,197,041 | -0.08(-2.11%) |
Jun 14, 2017 | 3.780 | 3.810 | 3.700 | 3.800 | 3,196,326 | +0.02(+0.53%) |
Jun 13, 2017 | 3.740 | 3.830 | 3.740 | 3.780 | 3,974,869 | +0.04(+1.07%) |
Jun 12, 2017 | 3.590 | 3.765 | 3.590 | 3.740 | 4,723,800 | +0.11(+3.03%) |
Jun 09, 2017 | 3.610 | 3.670 | 3.555 | 3.630 | 5,345,022 | +0.05(+1.40%) |
Jun 08, 2017 | 3.500 | 3.640 | 3.500 | 3.580 | 3,564,845 | +0.08(+2.29%) |
Jun 07, 2017 | 3.530 | 3.615 | 3.460 | 3.500 | 3,212,168 | -0.02(-0.57%) |
Jun 06, 2017 | 3.560 | 3.560 | 3.450 | 3.520 | 3,838,970 | -0.04(-1.12%) |
Jun 05, 2017 | 3.560 | 3.590 | 3.530 | 3.560 | 1,555,782 | +0.00(+0.00%) |
Jun 02, 2017 | 3.650 | 3.700 | 3.560 | 3.560 | 2,629,511 | -0.11(-3.00%) |
Jun 01, 2017 | 3.670 | 3.680 | 3.630 | 3.670 | 2,694,522 | +0.01(+0.27%) |
May 31, 2017 | 3.530 | 3.680 | 3.480 | 3.660 | 4,542,036 | +0.13(+3.68%) |
May 30, 2017 | 3.550 | 3.570 | 3.520 | 3.530 | 1,728,910 | -0.03(-0.84%) |
May 26, 2017 | 3.580 | 3.585 | 3.510 | 3.560 | 3,094,499 | -0.03(-0.84%) |
May 25, 2017 | 3.630 | 3.700 | 3.570 | 3.590 | 2,055,376 | -0.04(-1.10%) |
May 24, 2017 | 3.700 | 3.700 | 3.620 | 3.630 | 1,208,624 | -0.04(-1.09%) |
May 23, 2017 | 3.590 | 3.725 | 3.570 | 3.670 | 3,456,126 | +0.06(+1.66%) |
May 22, 2017 | 3.650 | 3.670 | 3.600 | 3.610 | 1,520,296 | -0.03(-0.82%) |
May 19, 2017 | 3.580 | 3.670 | 3.530 | 3.640 | 2,758,848 | +0.05(+1.39%) |
May 18, 2017 | 3.680 | 3.680 | 3.580 | 3.590 | 3,393,204 | -0.08(-2.18%) |
May 17, 2017 | 3.750 | 3.710 | 3.610 | 3.670 | 4,005,804 | -0.08(-2.13%) |
May 16, 2017 | 3.730 | 3.760 | 3.690 | 3.750 | 2,432,348 | +0.02(+0.54%) |
May 15, 2017 | 3.700 | 3.750 | 3.700 | 3.730 | 2,012,059 | +0.05(+1.36%) |
May 12, 2017 | 3.680 | 3.730 | 3.655 | 3.680 | 1,800,065 | -0.04(-1.08%) |
May 11, 2017 | 3.670 | 3.750 | 3.650 | 3.720 | 2,370,717 | +0.03(+0.81%) |
May 10, 2017 | 3.680 | 3.710 | 3.640 | 3.690 | 3,389,419 | +0.03(+0.82%) |
May 09, 2017 | 3.810 | 3.820 | 3.650 | 3.660 | 5,466,383 | -0.14(-3.68%) |
May 08, 2017 | 3.780 | 3.830 | 3.750 | 3.800 | 2,256,714 | +0.01(+0.26%) |
May 05, 2017 | 3.730 | 3.810 | 3.720 | 3.790 | 2,412,511 | +0.07(+1.88%) |
May 04, 2017 | 3.810 | 3.850 | 3.710 | 3.720 | 3,202,997 | -0.09(-2.36%) |
May 03, 2017 | 3.950 | 3.960 | 3.750 | 3.810 | 6,605,803 | +0.11(+2.97%) |
May 02, 2017 | 3.770 | 3.830 | 3.660 | 3.700 | 8,072,849 | -0.06(-1.60%) |