Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 44,788 | +0.05(+1.47%) |
Jul 28, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 36,947 | -0.10(-2.86%) |
Jul 27, 2017 | 3.700 | 3.700 | 3.450 | 3.500 | 170,087 | -0.25(-6.67%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 116,594 | +0.05(+1.35%) |
Jul 25, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 21,936 | -0.05(-1.33%) |
Jul 24, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 37,632 | -0.05(-1.32%) |
Jul 21, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 83,369 | +0.00(+0.00%) |
Jul 20, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 39,329 | +0.00(+0.00%) |
Jul 19, 2017 | 3.750 | 3.900 | 3.744 | 3.800 | 43,287 | +0.00(+0.00%) |
Jul 18, 2017 | 3.800 | 3.800 | 3.650 | 3.800 | 44,019 | +0.00(+0.00%) |
Jul 17, 2017 | 3.800 | 4.000 | 3.800 | 3.800 | 120,063 | -0.05(-1.30%) |
Jul 14, 2017 | 3.800 | 3.850 | 3.775 | 3.850 | 27,049 | +0.05(+1.32%) |
Jul 13, 2017 | 3.750 | 3.850 | 3.675 | 3.800 | 50,525 | +0.02(+0.66%) |
Jul 12, 2017 | 3.700 | 3.800 | 3.655 | 3.775 | 43,274 | +0.07(+2.03%) |
Jul 11, 2017 | 3.650 | 3.750 | 3.550 | 3.700 | 67,101 | +0.10(+2.78%) |
Jul 10, 2017 | 3.750 | 3.768 | 3.600 | 3.600 | 71,621 | -0.20(-5.26%) |
Jul 07, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 90,820 | +0.00(+0.00%) |
Jul 06, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 71,373 | +0.05(+1.33%) |
Jul 05, 2017 | 3.700 | 3.750 | 3.600 | 3.750 | 118,116 | +0.10(+2.74%) |
Jul 03, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 36,044 | +0.05(+1.39%) |
Jun 30, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 24,181 | -0.05(-1.37%) |
Jun 29, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 27,791 | +0.05(+1.39%) |
Jun 28, 2017 | 3.500 | 3.750 | 3.470 | 3.600 | 107,954 | +0.10(+2.86%) |
Jun 27, 2017 | 3.700 | 3.840 | 3.400 | 3.500 | 224,836 | -0.20(-5.41%) |
Jun 26, 2017 | 3.750 | 3.850 | 3.691 | 3.700 | 67,319 | -0.10(-2.63%) |
Jun 23, 2017 | 3.800 | 3.850 | 3.725 | 3.800 | 53,215 | +0.05(+1.33%) |
Jun 22, 2017 | 3.700 | 3.850 | 3.675 | 3.750 | 196,501 | +0.05(+1.35%) |
Jun 21, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 175,910 | +0.15(+4.23%) |
Jun 20, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 41,537 | +0.00(+0.00%) |
Jun 19, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 32,245 | -0.05(-1.39%) |
Jun 16, 2017 | 3.450 | 3.600 | 3.350 | 3.600 | 78,174 | +0.15(+4.35%) |
Jun 15, 2017 | 3.500 | 3.600 | 3.300 | 3.450 | 172,496 | -0.05(-1.43%) |
Jun 14, 2017 | 3.600 | 3.675 | 3.500 | 3.500 | 135,103 | -0.10(-2.78%) |
Jun 13, 2017 | 3.500 | 3.650 | 3.450 | 3.600 | 239,888 | +0.10(+2.86%) |
Jun 12, 2017 | 3.500 | 3.600 | 3.460 | 3.500 | 38,331 | -0.05(-1.41%) |
Jun 09, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 191,841 | -0.05(-1.39%) |
Jun 08, 2017 | 3.500 | 3.650 | 3.400 | 3.600 | 622,420 | +0.15(+4.35%) |
Jun 07, 2017 | 3.400 | 3.500 | 3.360 | 3.450 | 212,768 | +0.05(+1.47%) |
Jun 06, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 388,887 | +0.05(+1.49%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 23,340 | -0.10(-2.90%) |
Jun 02, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 70,447 | +0.05(+1.47%) |
Jun 01, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 54,359 | +0.00(+0.00%) |
May 31, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 117,892 | +0.10(+3.03%) |
May 30, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 245,364 | -0.05(-1.49%) |
May 26, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 108,342 | -0.15(-4.29%) |
May 25, 2017 | 3.650 | 3.700 | 3.500 | 3.500 | 85,575 | -0.15(-4.11%) |
May 24, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 33,859 | +0.00(+0.00%) |
May 23, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 43,019 | +0.00(+0.00%) |
May 22, 2017 | 3.850 | 3.850 | 3.550 | 3.650 | 156,073 | -0.15(-3.95%) |
May 19, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 228,337 | +0.15(+4.11%) |
May 18, 2017 | 3.400 | 3.650 | 3.375 | 3.650 | 328,047 | +0.20(+5.80%) |
May 17, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 1,835,131 | +0.10(+2.99%) |
May 16, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 180,210 | +0.05(+1.52%) |
May 15, 2017 | 3.350 | 3.450 | 3.300 | 3.300 | 121,634 | -0.05(-1.49%) |
May 12, 2017 | 3.400 | 3.450 | 3.325 | 3.350 | 116,912 | -0.10(-2.90%) |
May 11, 2017 | 3.300 | 3.450 | 3.225 | 3.450 | 339,597 | +0.15(+4.55%) |
May 10, 2017 | 3.300 | 3.400 | 3.200 | 3.300 | 217,892 | -0.05(-1.49%) |
May 09, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 184,057 | +0.00(+0.00%) |
May 08, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 147,997 | +0.05(+1.52%) |
May 05, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 120,590 | -0.05(-1.49%) |
May 04, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 98,393 | -0.02(-0.74%) |
May 03, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 61,948 | +0.02(+0.75%) |
May 02, 2017 | 3.350 | 3.425 | 3.275 | 3.350 | 111,988 | +0.00(+0.00%) |