Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.365 | 3.365 | 3.310 | 3.310 | 1,302 | +0.00(+0.15%) |
Jul 28, 2017 | 3.290 | 3.305 | 3.290 | 3.305 | 1,388 | +0.02(+0.46%) |
Jul 27, 2017 | 3.280 | 3.290 | 3.280 | 3.290 | 4,323 | +0.05(+1.54%) |
Jul 26, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 2,166 | -0.01(-0.31%) |
Jul 25, 2017 | 3.260 | 3.260 | 3.250 | 3.250 | 3,744 | +0.05(+1.56%) |
Jul 24, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 677 | -0.02(-0.62%) |
Jul 21, 2017 | 3.310 | 3.310 | 3.220 | 3.220 | 1,920 | -0.02(-0.62%) |
Jul 20, 2017 | 3.234 | 3.248 | 3.234 | 3.240 | 2,459 | -0.05(-1.52%) |
Jul 19, 2017 | 3.290 | 3.290 | 3.290 | 3.290 | 117 | +0.07(+2.17%) |
Jul 18, 2017 | 3.280 | 3.280 | 3.220 | 3.220 | 1,669 | +0.01(+0.31%) |
Jul 17, 2017 | 3.310 | 3.310 | 3.210 | 3.210 | 6,047 | -0.02(-0.62%) |
Jul 14, 2017 | 3.255 | 3.255 | 3.230 | 3.230 | 1,003 | +0.06(+1.73%) |
Jul 13, 2017 | 3.150 | 3.175 | 3.150 | 3.175 | 729 | +0.00(+0.00%) |
Jul 12, 2017 | 3.190 | 3.230 | 3.175 | 3.175 | 1,588 | -0.02(-0.53%) |
Jul 11, 2017 | 3.230 | 3.230 | 3.150 | 3.192 | 11,934 | -0.12(-3.56%) |
Jul 10, 2017 | 3.310 | 3.310 | 3.310 | 3.310 | 685 | -0.03(-0.90%) |
Jul 06, 2017 | 3.340 | 3.340 | 3.340 | 0 | -0.01(-0.30%) | |
Jul 05, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 288 | +0.03(+0.90%) |
Jul 03, 2017 | 3.310 | 3.326 | 3.310 | 3.320 | 11,766 | -0.02(-0.60%) |
Jun 30, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 1,142 | +0.06(+1.83%) |
Jun 29, 2017 | 3.288 | 3.288 | 3.280 | 3.280 | 1,926 | +0.00(+0.00%) |
Jun 28, 2017 | 3.260 | 3.280 | 3.260 | 3.280 | 5,102 | +0.00(+0.00%) |
Jun 27, 2017 | 3.285 | 3.285 | 3.280 | 3.280 | 1,511 | -0.01(-0.30%) |
Jun 26, 2017 | 3.410 | 3.410 | 3.290 | 3.290 | 9,259 | +0.00(+0.00%) |
Jun 23, 2017 | 3.330 | 3.330 | 3.280 | 3.290 | 7,672 | +0.01(+0.30%) |
Jun 22, 2017 | 3.250 | 3.280 | 3.250 | 3.280 | 6,876 | +0.05(+1.55%) |
Jun 21, 2017 | 3.235 | 3.235 | 3.230 | 3.230 | 2,868 | -0.09(-2.71%) |
Jun 20, 2017 | 3.345 | 3.345 | 3.320 | 3.320 | 294 | +0.00(+0.15%) |
Jun 19, 2017 | 3.340 | 3.340 | 3.310 | 3.315 | 4,646 | +0.02(+0.76%) |
Jun 16, 2017 | 3.250 | 3.290 | 3.250 | 3.290 | 1,058 | +0.03(+0.92%) |
Jun 15, 2017 | 3.212 | 3.260 | 3.212 | 3.260 | 6,841 | +0.01(+0.31%) |
Jun 14, 2017 | 3.243 | 3.250 | 3.240 | 3.250 | 8,359 | -0.04(-1.37%) |
Jun 13, 2017 | 3.280 | 3.296 | 3.280 | 3.295 | 4,663 | +0.11(+3.34%) |
Jun 12, 2017 | 3.180 | 3.190 | 3.180 | 3.188 | 4,199 | +0.03(+0.90%) |
Jun 09, 2017 | 3.170 | 3.172 | 3.150 | 3.160 | 4,029 | -0.03(-1.06%) |
Jun 08, 2017 | 3.200 | 3.200 | 3.194 | 3.194 | 938 | +0.00(+0.13%) |
Jun 07, 2017 | 3.200 | 3.200 | 3.190 | 3.190 | 7,452 | +0.02(+0.63%) |
Jun 06, 2017 | 3.148 | 3.170 | 3.148 | 3.170 | 14,187 | -0.02(-0.75%) |
Jun 05, 2017 | 3.220 | 3.220 | 3.175 | 3.194 | 4,088 | -0.02(-0.62%) |
Jun 02, 2017 | 3.240 | 3.240 | 3.214 | 3.214 | 2,605 | +0.01(+0.44%) |
Jun 01, 2017 | 3.180 | 3.210 | 3.180 | 3.200 | 4,232 | +0.07(+2.24%) |
May 31, 2017 | 3.152 | 3.152 | 3.120 | 3.130 | 7,779 | -0.03(-0.82%) |
May 30, 2017 | 3.144 | 3.158 | 3.144 | 3.156 | 3,123 | +0.01(+0.19%) |
May 26, 2017 | 3.150 | 3.156 | 3.140 | 3.150 | 12,670 | +0.07(+2.27%) |
May 25, 2017 | 3.088 | 3.190 | 3.080 | 3.080 | 5,789 | +0.00(+0.00%) |
May 24, 2017 | 3.060 | 3.080 | 3.050 | 3.080 | 6,061 | +0.01(+0.39%) |
May 23, 2017 | 3.048 | 3.068 | 3.030 | 3.068 | 5,515 | -0.03(-1.03%) |
May 22, 2017 | 3.160 | 3.160 | 3.090 | 3.100 | 25,914 | -0.06(-1.90%) |
May 19, 2017 | 3.200 | 3.200 | 3.160 | 3.160 | 4,255 | -0.02(-0.63%) |
May 18, 2017 | 3.190 | 3.190 | 3.150 | 3.180 | 5,334 | +0.03(+1.08%) |
May 17, 2017 | 3.130 | 3.150 | 3.130 | 3.146 | 10,782 | +0.03(+0.83%) |
May 16, 2017 | 3.120 | 3.140 | 3.100 | 3.120 | 27,382 | +0.00(+0.00%) |
May 15, 2017 | 3.179 | 3.180 | 3.120 | 3.120 | 18,839 | -0.09(-2.80%) |
May 12, 2017 | 3.370 | 3.370 | 3.210 | 3.210 | 18,054 | -0.14(-4.18%) |
May 11, 2017 | 3.329 | 3.350 | 3.329 | 3.350 | 1,756 | -0.03(-1.03%) |
May 10, 2017 | 3.370 | 3.400 | 3.370 | 3.385 | 8,013 | -0.01(-0.15%) |
May 09, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 18,561 | -0.03(-0.80%) |
May 08, 2017 | 3.400 | 3.420 | 3.400 | 3.417 | 11,028 | +0.02(+0.51%) |
May 05, 2017 | 3.400 | 3.400 | 3.390 | 3.400 | 14,616 | +0.01(+0.29%) |
May 04, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 79,823 | +0.01(+0.30%) |
May 03, 2017 | 3.480 | 3.480 | 3.370 | 3.380 | 198,600 | -0.02(-0.59%) |
May 02, 2017 | 3.430 | 3.430 | 3.397 | 3.400 | 38,769 | +0.02(+0.59%) |