Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.580 | 3.590 | 3.400 | 3.450 | 369,781 | -0.15(-4.17%) |
Jul 28, 2017 | 3.570 | 3.640 | 3.510 | 3.600 | 160,666 | +0.05(+1.41%) |
Jul 27, 2017 | 3.540 | 3.580 | 3.500 | 3.550 | 232,034 | +0.02(+0.57%) |
Jul 26, 2017 | 3.590 | 3.629 | 3.520 | 3.530 | 97,339 | -0.03(-0.84%) |
Jul 25, 2017 | 3.690 | 3.690 | 3.510 | 3.560 | 236,348 | -0.11(-3.00%) |
Jul 24, 2017 | 3.580 | 3.700 | 3.510 | 3.670 | 237,927 | +0.11(+3.09%) |
Jul 21, 2017 | 3.630 | 3.639 | 3.510 | 3.560 | 159,264 | -0.05(-1.39%) |
Jul 20, 2017 | 3.620 | 3.650 | 3.550 | 3.610 | 232,902 | -0.01(-0.28%) |
Jul 19, 2017 | 3.570 | 3.670 | 3.500 | 3.620 | 185,320 | +0.07(+1.97%) |
Jul 18, 2017 | 3.560 | 3.570 | 3.500 | 3.550 | 274,164 | +0.02(+0.57%) |
Jul 17, 2017 | 3.620 | 3.720 | 3.510 | 3.530 | 214,113 | -0.09(-2.49%) |
Jul 14, 2017 | 3.620 | 3.640 | 3.530 | 3.620 | 187,978 | +0.00(+0.00%) |
Jul 13, 2017 | 3.590 | 3.650 | 3.471 | 3.620 | 103,988 | +0.01(+0.28%) |
Jul 12, 2017 | 3.600 | 3.640 | 3.480 | 3.610 | 190,638 | +0.08(+2.27%) |
Jul 11, 2017 | 3.510 | 3.600 | 3.430 | 3.530 | 151,588 | +0.02(+0.57%) |
Jul 10, 2017 | 3.690 | 3.748 | 3.470 | 3.510 | 407,193 | -0.16(-4.36%) |
Jul 07, 2017 | 3.730 | 3.740 | 3.610 | 3.670 | 174,700 | -0.03(-0.81%) |
Jul 06, 2017 | 3.730 | 3.750 | 3.640 | 3.700 | 141,160 | -0.02(-0.54%) |
Jul 05, 2017 | 3.730 | 3.800 | 3.620 | 3.720 | 141,024 | -0.02(-0.53%) |
Jul 03, 2017 | 3.830 | 3.850 | 3.720 | 3.740 | 55,599 | -0.08(-2.09%) |
Jun 30, 2017 | 3.860 | 3.895 | 3.710 | 3.820 | 176,381 | -0.04(-1.04%) |
Jun 29, 2017 | 3.650 | 3.880 | 3.600 | 3.860 | 267,375 | +0.16(+4.32%) |
Jun 28, 2017 | 3.820 | 3.906 | 3.650 | 3.700 | 325,314 | -0.12(-3.14%) |
Jun 27, 2017 | 3.960 | 4.190 | 3.810 | 3.820 | 589,673 | -0.14(-3.54%) |
Jun 26, 2017 | 3.680 | 4.000 | 3.615 | 3.960 | 858,743 | +0.34(+9.39%) |
Jun 23, 2017 | 3.800 | 3.620 | 2,888,592 | -0.04(-1.09%) | ||
Jun 22, 2017 | 3.750 | 3.950 | 3.600 | 3.660 | 518,790 | -0.09(-2.40%) |
Jun 21, 2017 | 3.620 | 3.830 | 3.580 | 3.750 | 537,836 | +0.16(+4.46%) |
Jun 20, 2017 | 3.520 | 3.650 | 3.460 | 3.590 | 399,813 | +0.05(+1.41%) |
Jun 19, 2017 | 3.360 | 3.590 | 3.300 | 3.540 | 296,333 | +0.20(+5.99%) |
Jun 16, 2017 | 3.280 | 3.420 | 3.260 | 3.340 | 225,317 | +0.00(+0.00%) |
Jun 15, 2017 | 3.270 | 3.490 | 3.260 | 3.340 | 120,617 | +0.02(+0.60%) |
Jun 14, 2017 | 3.380 | 3.380 | 3.220 | 3.320 | 163,163 | -0.04(-1.19%) |
Jun 13, 2017 | 3.270 | 3.390 | 3.260 | 3.360 | 145,932 | +0.03(+0.90%) |
Jun 12, 2017 | 3.550 | 3.550 | 3.310 | 3.330 | 303,793 | -0.21(-5.93%) |
Jun 09, 2017 | 3.610 | 3.610 | 3.480 | 3.540 | 201,398 | -0.05(-1.39%) |
Jun 08, 2017 | 3.520 | 3.600 | 3.380 | 3.590 | 300,727 | +0.07(+1.99%) |
Jun 07, 2017 | 3.500 | 3.540 | 3.370 | 3.520 | 165,603 | +0.02(+0.57%) |
Jun 06, 2017 | 3.440 | 3.530 | 3.360 | 3.500 | 262,234 | +0.04(+1.16%) |
Jun 05, 2017 | 3.580 | 3.580 | 3.370 | 3.460 | 276,211 | -0.06(-1.70%) |
Jun 02, 2017 | 3.450 | 3.580 | 3.380 | 3.520 | 343,192 | +0.11(+3.23%) |
Jun 01, 2017 | 3.390 | 3.470 | 3.310 | 3.410 | 433,476 | +0.13(+3.96%) |
May 31, 2017 | 3.320 | 3.320 | 3.200 | 3.280 | 128,323 | -0.01(-0.30%) |
May 30, 2017 | 3.230 | 3.380 | 3.160 | 3.290 | 398,173 | +0.09(+2.81%) |
May 26, 2017 | 3.230 | 3.440 | 3.160 | 3.200 | 335,998 | -0.03(-0.93%) |
May 25, 2017 | 3.150 | 3.260 | 3.070 | 3.230 | 190,219 | +0.08(+2.54%) |
May 24, 2017 | 3.170 | 3.190 | 3.090 | 3.150 | 174,898 | -0.02(-0.63%) |
May 23, 2017 | 3.100 | 3.220 | 3.080 | 3.170 | 182,962 | +0.10(+3.26%) |
May 22, 2017 | 3.160 | 3.270 | 3.050 | 3.070 | 244,904 | -0.13(-4.06%) |
May 19, 2017 | 3.100 | 3.210 | 3.100 | 3.200 | 208,159 | +0.11(+3.56%) |
May 18, 2017 | 3.110 | 3.137 | 3.050 | 3.090 | 249,451 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.190 | 3.020 | 3.090 | 335,867 | -0.06(-1.90%) |
May 16, 2017 | 3.260 | 3.293 | 3.120 | 3.150 | 289,515 | -0.12(-3.67%) |
May 15, 2017 | 3.460 | 3.500 | 3.250 | 3.270 | 387,105 | -0.20(-5.76%) |
May 12, 2017 | 3.010 | 3.505 | 2.930 | 3.470 | 759,042 | +0.01(+0.29%) |
May 11, 2017 | 3.690 | 3.690 | 3.408 | 3.460 | 386,392 | -0.20(-5.46%) |
May 10, 2017 | 3.650 | 3.750 | 3.510 | 3.660 | 319,721 | +0.00(+0.00%) |
May 09, 2017 | 3.490 | 3.680 | 3.300 | 3.660 | 658,034 | +0.18(+5.17%) |
May 08, 2017 | 3.650 | 3.650 | 3.460 | 3.480 | 215,795 | -0.13(-3.60%) |
May 05, 2017 | 3.690 | 3.727 | 3.420 | 3.610 | 450,868 | -0.05(-1.37%) |
May 04, 2017 | 3.650 | 3.830 | 3.579 | 3.660 | 597,679 | +0.12(+3.39%) |
May 03, 2017 | 3.750 | 3.750 | 3.500 | 3.540 | 880,957 | -0.28(-7.33%) |
May 02, 2017 | 3.250 | 3.840 | 3.220 | 3.820 | 3,626,130 | +0.61(+19.00%) |