Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.030 | 3.220 | 3.000 | 3.160 | 263,700 | +0.15(+4.98%) |
Jul 28, 2017 | 2.950 | 3.020 | 2.920 | 3.010 | 426,591 | +0.04(+1.35%) |
Jul 27, 2017 | 2.980 | 3.050 | 2.910 | 2.970 | 447,281 | -0.01(-0.34%) |
Jul 26, 2017 | 3.350 | 3.350 | 2.940 | 2.980 | 2,740,151 | -0.37(-11.04%) |
Jul 25, 2017 | 3.360 | 3.420 | 3.260 | 3.350 | 566,816 | +0.01(+0.30%) |
Jul 24, 2017 | 3.470 | 3.560 | 3.315 | 3.340 | 311,289 | -0.15(-4.30%) |
Jul 21, 2017 | 3.630 | 3.630 | 3.400 | 3.490 | 322,645 | -0.10(-2.79%) |
Jul 20, 2017 | 3.750 | 3.580 | 3.590 | 424,053 | -0.13(-3.49%) | |
Jul 19, 2017 | 3.640 | 3.835 | 3.640 | 3.720 | 477,178 | +0.08(+2.20%) |
Jul 18, 2017 | 3.640 | 3.680 | 3.495 | 3.640 | 326,837 | -0.02(-0.55%) |
Jul 17, 2017 | 3.640 | 3.680 | 3.530 | 3.660 | 317,513 | +0.03(+0.83%) |
Jul 14, 2017 | 3.490 | 3.690 | 3.420 | 3.630 | 438,390 | +0.12(+3.42%) |
Jul 13, 2017 | 3.470 | 3.550 | 3.390 | 3.510 | 263,362 | +0.05(+1.45%) |
Jul 12, 2017 | 3.440 | 3.505 | 3.360 | 3.460 | 265,006 | +0.06(+1.76%) |
Jul 11, 2017 | 3.360 | 3.450 | 3.300 | 3.400 | 282,215 | +0.05(+1.49%) |
Jul 10, 2017 | 3.440 | 3.470 | 3.240 | 3.350 | 282,589 | -0.12(-3.46%) |
Jul 07, 2017 | 3.490 | 3.510 | 3.400 | 3.470 | 239,942 | -0.02(-0.57%) |
Jul 06, 2017 | 3.580 | 3.650 | 3.430 | 3.490 | 334,217 | -0.10(-2.79%) |
Jul 05, 2017 | 3.610 | 3.610 | 3.390 | 3.590 | 393,671 | -0.01(-0.28%) |
Jul 03, 2017 | 3.570 | 3.670 | 3.470 | 3.600 | 316,919 | +0.04(+1.12%) |
Jun 30, 2017 | 3.400 | 3.630 | 3.290 | 3.560 | 599,480 | +0.19(+5.64%) |
Jun 29, 2017 | 3.330 | 3.400 | 3.110 | 3.370 | 930,793 | +0.06(+1.81%) |
Jun 28, 2017 | 3.290 | 3.360 | 3.190 | 3.310 | 596,516 | +0.04(+1.22%) |
Jun 27, 2017 | 3.240 | 3.350 | 3.200 | 3.270 | 330,559 | +0.02(+0.62%) |
Jun 26, 2017 | 3.310 | 3.370 | 3.240 | 3.250 | 271,632 | -0.05(-1.52%) |
Jun 23, 2017 | 3.130 | 3.335 | 3.120 | 3.300 | 684,549 | +0.16(+5.10%) |
Jun 22, 2017 | 3.150 | 3.270 | 3.100 | 3.140 | 228,561 | -0.02(-0.63%) |
Jun 21, 2017 | 3.200 | 3.260 | 3.080 | 3.160 | 418,449 | -0.05(-1.56%) |
Jun 20, 2017 | 3.290 | 3.295 | 3.160 | 3.210 | 230,019 | -0.12(-3.60%) |
Jun 19, 2017 | 3.180 | 3.380 | 3.060 | 3.330 | 454,761 | +0.17(+5.38%) |
Jun 16, 2017 | 2.910 | 3.290 | 2.870 | 3.160 | 1,588,004 | +0.21(+7.12%) |
Jun 15, 2017 | 2.930 | 3.080 | 2.870 | 2.950 | 360,033 | +0.00(+0.00%) |
Jun 14, 2017 | 2.980 | 3.040 | 2.910 | 2.950 | 340,411 | -0.04(-1.34%) |
Jun 13, 2017 | 3.040 | 3.100 | 2.790 | 2.990 | 371,104 | -0.02(-0.66%) |
Jun 12, 2017 | 3.030 | 3.100 | 2.880 | 3.010 | 433,223 | +0.01(+0.33%) |
Jun 09, 2017 | 2.920 | 3.100 | 2.840 | 3.000 | 423,987 | +0.07(+2.39%) |
Jun 08, 2017 | 2.810 | 2.970 | 2.720 | 2.930 | 509,253 | +0.13(+4.64%) |
Jun 07, 2017 | 2.870 | 2.880 | 2.750 | 2.800 | 535,475 | -0.07(-2.44%) |
Jun 06, 2017 | 2.840 | 2.930 | 2.760 | 2.870 | 262,183 | +0.03(+1.06%) |
Jun 05, 2017 | 2.900 | 2.990 | 2.830 | 2.840 | 362,872 | -0.09(-3.07%) |
Jun 02, 2017 | 3.040 | 3.085 | 2.910 | 2.930 | 482,927 | -0.13(-4.25%) |
Jun 01, 2017 | 3.080 | 3.105 | 2.980 | 3.060 | 631,298 | -0.03(-0.97%) |
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 329,857 | -0.04(-1.28%) |
May 30, 2017 | 3.220 | 3.240 | 3.120 | 3.130 | 411,085 | -0.12(-3.69%) |
May 26, 2017 | 3.170 | 3.260 | 3.120 | 3.250 | 258,517 | +0.06(+1.88%) |
May 25, 2017 | 3.230 | 3.275 | 3.120 | 3.190 | 337,393 | -0.02(-0.62%) |
May 24, 2017 | 3.230 | 3.260 | 3.100 | 3.210 | 326,344 | -0.01(-0.31%) |
May 23, 2017 | 3.500 | 3.540 | 3.165 | 3.220 | 543,077 | -0.29(-8.26%) |
May 22, 2017 | 3.320 | 3.530 | 3.270 | 3.510 | 616,380 | +0.22(+6.69%) |
May 19, 2017 | 3.060 | 3.300 | 3.060 | 3.290 | 386,397 | +0.24(+7.87%) |
May 18, 2017 | 3.030 | 3.080 | 2.965 | 3.050 | 410,412 | +0.01(+0.33%) |
May 17, 2017 | 3.030 | 3.070 | 2.900 | 3.040 | 472,086 | -0.04(-1.30%) |
May 16, 2017 | 3.000 | 3.090 | 2.926 | 3.080 | 948,875 | +0.08(+2.67%) |
May 15, 2017 | 2.680 | 3.040 | 2.650 | 3.000 | 929,834 | +0.22(+7.91%) |
May 12, 2017 | 2.820 | 2.840 | 2.610 | 2.780 | 822,866 | -0.06(-2.11%) |
May 11, 2017 | 2.930 | 2.953 | 2.820 | 2.840 | 374,207 | -0.09(-3.07%) |
May 10, 2017 | 2.850 | 2.975 | 2.820 | 2.930 | 505,175 | +0.08(+2.81%) |
May 09, 2017 | 2.870 | 2.890 | 2.820 | 2.850 | 247,766 | -0.01(-0.35%) |
May 08, 2017 | 2.950 | 2.970 | 2.850 | 2.860 | 492,007 | -0.08(-2.72%) |
May 05, 2017 | 3.000 | 3.000 | 2.910 | 2.940 | 533,500 | -0.05(-1.67%) |
May 04, 2017 | 2.950 | 3.140 | 2.930 | 2.990 | 580,489 | +0.04(+1.36%) |
May 03, 2017 | 3.050 | 3.060 | 2.930 | 2.950 | 430,361 | -0.10(-3.28%) |
May 02, 2017 | 3.100 | 3.170 | 3.035 | 3.050 | 409,850 | -0.04(-1.29%) |