Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.220 | 3.020 | 3.210 | 265,918 | +0.17(+5.59%) | |
Jul 28, 2017 | 3.270 | 3.283 | 3.010 | 3.040 | 296,453 | -0.26(-7.88%) |
Jul 27, 2017 | 3.440 | 3.500 | 3.240 | 3.300 | 812,821 | +0.15(+4.76%) |
Jul 26, 2017 | 3.160 | 3.330 | 3.150 | 3.150 | 231,771 | -0.02(-0.63%) |
Jul 25, 2017 | 3.110 | 3.245 | 3.070 | 3.170 | 174,104 | +0.06(+1.93%) |
Jul 24, 2017 | 3.070 | 3.120 | 3.000 | 3.110 | 178,272 | +0.06(+1.97%) |
Jul 21, 2017 | 3.090 | 3.090 | 3.010 | 3.050 | 363,230 | -0.01(-0.33%) |
Jul 20, 2017 | 3.160 | 3.000 | 3.060 | 207,364 | +0.04(+1.32%) | |
Jul 19, 2017 | 3.040 | 3.100 | 3.010 | 3.020 | 276,408 | -0.02(-0.66%) |
Jul 18, 2017 | 3.180 | 3.180 | 3.000 | 3.040 | 243,143 | -0.16(-5.00%) |
Jul 17, 2017 | 3.000 | 3.260 | 3.000 | 3.200 | 309,995 | +0.18(+5.96%) |
Jul 14, 2017 | 3.070 | 3.120 | 3.000 | 3.020 | 284,413 | -0.06(-1.95%) |
Jul 13, 2017 | 3.160 | 3.210 | 3.030 | 3.080 | 224,855 | -0.06(-1.91%) |
Jul 12, 2017 | 3.230 | 3.310 | 3.100 | 3.140 | 177,841 | -0.06(-1.88%) |
Jul 11, 2017 | 3.310 | 3.470 | 3.160 | 3.200 | 203,371 | -0.10(-3.03%) |
Jul 10, 2017 | 3.560 | 3.560 | 3.280 | 3.300 | 202,729 | -0.25(-7.04%) |
Jul 07, 2017 | 3.580 | 3.620 | 3.494 | 3.550 | 133,230 | -0.02(-0.56%) |
Jul 06, 2017 | 3.760 | 3.772 | 3.540 | 3.570 | 167,275 | -0.22(-5.80%) |
Jul 05, 2017 | 3.910 | 3.930 | 3.670 | 3.790 | 148,064 | -0.11(-2.82%) |
Jul 03, 2017 | 3.990 | 4.077 | 3.880 | 3.900 | 87,609 | -0.09(-2.26%) |
Jun 30, 2017 | 3.880 | 4.060 | 3.836 | 3.990 | 260,978 | +0.11(+2.84%) |
Jun 29, 2017 | 3.940 | 4.030 | 3.840 | 3.880 | 295,905 | +0.02(+0.52%) |
Jun 28, 2017 | 3.860 | 4.050 | 3.610 | 3.860 | 240,239 | -0.08(-2.03%) |
Jun 27, 2017 | 3.850 | 3.950 | 3.840 | 3.940 | 114,099 | +0.07(+1.81%) |
Jun 26, 2017 | 3.880 | 3.970 | 3.860 | 3.870 | 95,971 | -0.01(-0.26%) |
Jun 23, 2017 | 3.790 | 3.950 | 3.445 | 3.880 | 344,120 | +0.10(+2.65%) |
Jun 22, 2017 | 3.740 | 3.800 | 3.740 | 3.780 | 140,994 | +0.05(+1.34%) |
Jun 21, 2017 | 3.700 | 3.780 | 3.650 | 3.730 | 103,712 | +0.00(+0.00%) |
Jun 20, 2017 | 3.770 | 3.800 | 3.485 | 3.730 | 97,369 | -0.05(-1.32%) |
Jun 19, 2017 | 3.760 | 3.810 | 3.680 | 3.780 | 124,171 | +0.01(+0.27%) |
Jun 16, 2017 | 3.720 | 3.780 | 3.620 | 3.770 | 396,573 | -0.04(-1.05%) |
Jun 15, 2017 | 3.770 | 3.850 | 3.740 | 3.810 | 73,885 | -0.02(-0.52%) |
Jun 14, 2017 | 3.780 | 3.840 | 3.680 | 3.830 | 131,318 | +0.05(+1.32%) |
Jun 13, 2017 | 3.730 | 3.830 | 3.680 | 3.780 | 267,481 | +0.07(+1.89%) |
Jun 12, 2017 | 3.670 | 3.790 | 3.620 | 3.710 | 142,624 | +0.01(+0.27%) |
Jun 09, 2017 | 3.600 | 3.730 | 3.535 | 3.700 | 223,955 | +0.10(+2.78%) |
Jun 08, 2017 | 3.590 | 3.640 | 3.480 | 3.600 | 159,126 | +0.03(+0.84%) |
Jun 07, 2017 | 3.480 | 3.580 | 3.360 | 3.570 | 169,049 | +0.11(+3.18%) |
Jun 06, 2017 | 3.370 | 3.460 | 3.250 | 3.460 | 162,326 | +0.06(+1.76%) |
Jun 05, 2017 | 3.530 | 3.540 | 3.360 | 3.400 | 254,925 | -0.11(-3.13%) |
Jun 02, 2017 | 3.420 | 3.580 | 3.405 | 3.510 | 405,178 | +0.11(+3.24%) |
Jun 01, 2017 | 3.210 | 3.420 | 3.210 | 3.400 | 341,817 | +0.19(+5.92%) |
May 31, 2017 | 3.260 | 3.260 | 3.120 | 3.210 | 180,677 | -0.04(-1.23%) |
May 30, 2017 | 3.230 | 3.280 | 3.150 | 3.250 | 434,069 | +0.03(+0.93%) |
May 26, 2017 | 3.100 | 3.220 | 3.050 | 3.220 | 259,105 | +0.10(+3.21%) |
May 25, 2017 | 2.920 | 3.130 | 2.900 | 3.120 | 358,090 | +0.23(+7.96%) |
May 24, 2017 | 3.010 | 3.040 | 2.810 | 2.890 | 910,706 | -0.14(-4.62%) |
May 23, 2017 | 3.180 | 3.180 | 3.010 | 3.030 | 308,633 | -0.15(-4.72%) |
May 22, 2017 | 3.220 | 3.280 | 3.150 | 3.180 | 134,156 | -0.04(-1.24%) |
May 19, 2017 | 3.190 | 3.270 | 3.100 | 3.220 | 181,279 | +0.02(+0.63%) |
May 18, 2017 | 3.270 | 3.280 | 3.070 | 3.200 | 345,627 | -0.08(-2.44%) |
May 17, 2017 | 3.490 | 3.500 | 3.240 | 3.280 | 505,947 | -0.23(-6.55%) |
May 16, 2017 | 3.600 | 3.600 | 3.470 | 3.510 | 781,110 | -0.04(-1.13%) |
May 15, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 227,280 | +0.08(+2.31%) |
May 12, 2017 | 3.580 | 3.580 | 3.410 | 3.470 | 177,998 | -0.13(-3.61%) |
May 11, 2017 | 3.700 | 3.745 | 3.450 | 3.600 | 450,228 | -0.08(-2.17%) |
May 10, 2017 | 3.560 | 3.740 | 3.514 | 3.680 | 353,056 | +0.13(+3.66%) |
May 09, 2017 | 3.500 | 3.660 | 3.500 | 3.550 | 274,478 | +0.05(+1.43%) |
May 08, 2017 | 3.610 | 3.710 | 3.470 | 3.500 | 445,026 | -0.12(-3.31%) |
May 05, 2017 | 3.750 | 3.840 | 3.590 | 3.620 | 642,997 | -0.07(-1.90%) |
May 04, 2017 | 3.750 | 3.990 | 3.660 | 3.690 | 672,624 | +0.41(+12.50%) |
May 03, 2017 | 3.320 | 3.360 | 3.230 | 3.280 | 154,113 | -0.07(-2.09%) |
May 02, 2017 | 3.410 | 3.450 | 3.330 | 3.350 | 162,755 | -0.07(-2.05%) |