Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.440 | 3.480 | 3.160 | 3.170 | 344,943 | -0.25(-7.31%) |
Jul 28, 2017 | 3.230 | 3.461 | 3.230 | 3.420 | 501,068 | +0.18(+5.56%) |
Jul 27, 2017 | 3.090 | 3.480 | 3.060 | 3.240 | 707,252 | +0.19(+6.23%) |
Jul 26, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 151,464 | +0.00(+0.00%) |
Jul 25, 2017 | 3.020 | 3.100 | 3.020 | 3.050 | 161,962 | +0.05(+1.67%) |
Jul 24, 2017 | 3.080 | 3.080 | 2.980 | 3.000 | 145,228 | -0.08(-2.60%) |
Jul 21, 2017 | 3.070 | 3.090 | 3.020 | 3.080 | 165,967 | +0.03(+0.98%) |
Jul 20, 2017 | 3.000 | 3.080 | 2.990 | 3.050 | 139,565 | +0.05(+1.67%) |
Jul 19, 2017 | 3.000 | 3.050 | 2.990 | 3.000 | 152,541 | +0.01(+0.33%) |
Jul 18, 2017 | 3.030 | 3.050 | 2.970 | 2.990 | 236,333 | +0.01(+0.34%) |
Jul 17, 2017 | 3.140 | 3.160 | 2.970 | 2.980 | 187,239 | -0.16(-5.10%) |
Jul 14, 2017 | 3.100 | 3.200 | 3.100 | 3.140 | 172,342 | +0.03(+0.96%) |
Jul 13, 2017 | 3.120 | 3.160 | 3.050 | 3.110 | 171,942 | -0.01(-0.32%) |
Jul 12, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 89,594 | -0.02(-0.64%) |
Jul 11, 2017 | 3.140 | 3.210 | 3.090 | 3.140 | 94,985 | +0.00(+0.00%) |
Jul 10, 2017 | 3.170 | 3.220 | 3.140 | 3.140 | 129,918 | -0.06(-1.88%) |
Jul 07, 2017 | 3.160 | 3.210 | 3.120 | 3.200 | 81,163 | +0.04(+1.27%) |
Jul 06, 2017 | 3.150 | 3.240 | 3.130 | 3.160 | 156,038 | +0.03(+0.96%) |
Jul 05, 2017 | 3.220 | 3.220 | 3.090 | 3.130 | 80,935 | -0.11(-3.40%) |
Jul 03, 2017 | 3.060 | 3.270 | 3.060 | 3.240 | 75,007 | +0.18(+5.88%) |
Jun 30, 2017 | 3.010 | 3.100 | 3.010 | 3.060 | 125,326 | +0.03(+0.99%) |
Jun 29, 2017 | 3.180 | 3.220 | 3.020 | 3.030 | 293,752 | -0.13(-4.11%) |
Jun 28, 2017 | 3.220 | 3.230 | 3.130 | 3.160 | 141,838 | -0.03(-0.94%) |
Jun 27, 2017 | 3.160 | 3.320 | 3.160 | 3.190 | 226,802 | +0.04(+1.27%) |
Jun 26, 2017 | 3.140 | 3.240 | 3.130 | 3.150 | 132,817 | +0.02(+0.64%) |
Jun 23, 2017 | 3.090 | 3.155 | 3.060 | 3.130 | 558,795 | +0.04(+1.29%) |
Jun 22, 2017 | 3.070 | 3.120 | 3.050 | 3.090 | 487,874 | -0.01(-0.32%) |
Jun 21, 2017 | 3.100 | 3.150 | 3.040 | 3.100 | 303,380 | -0.01(-0.32%) |
Jun 20, 2017 | 3.100 | 3.120 | 3.050 | 3.110 | 169,336 | +0.00(+0.00%) |
Jun 19, 2017 | 3.150 | 3.210 | 3.050 | 3.110 | 268,599 | -0.08(-2.51%) |
Jun 16, 2017 | 3.070 | 3.260 | 3.046 | 3.190 | 381,982 | +0.00(+0.00%) |
Jun 15, 2017 | 3.130 | 3.240 | 3.130 | 3.190 | 155,736 | -0.02(-0.62%) |
Jun 14, 2017 | 3.170 | 3.220 | 3.140 | 3.210 | 328,464 | +0.03(+0.94%) |
Jun 13, 2017 | 3.130 | 3.190 | 3.070 | 3.180 | 283,043 | +0.06(+1.92%) |
Jun 12, 2017 | 3.010 | 3.160 | 3.000 | 3.120 | 452,698 | +0.10(+3.31%) |
Jun 09, 2017 | 3.020 | 3.070 | 2.980 | 3.020 | 236,193 | +0.00(+0.00%) |
Jun 08, 2017 | 2.990 | 3.045 | 2.960 | 3.020 | 257,827 | +0.01(+0.33%) |
Jun 07, 2017 | 2.990 | 3.050 | 2.980 | 3.010 | 260,317 | +0.01(+0.33%) |
Jun 06, 2017 | 3.000 | 3.040 | 2.970 | 3.000 | 214,878 | -0.03(-0.99%) |
Jun 05, 2017 | 3.000 | 3.060 | 2.960 | 3.030 | 131,046 | -0.01(-0.33%) |
Jun 02, 2017 | 3.000 | 3.080 | 2.950 | 3.040 | 274,686 | +0.01(+0.33%) |
Jun 01, 2017 | 3.000 | 3.140 | 2.970 | 3.030 | 561,751 | -0.05(-1.62%) |
May 31, 2017 | 3.160 | 3.195 | 3.045 | 3.080 | 407,121 | -0.05(-1.60%) |
May 30, 2017 | 3.190 | 3.190 | 3.080 | 3.130 | 347,565 | -0.05(-1.57%) |
May 26, 2017 | 3.170 | 3.204 | 3.120 | 3.180 | 157,428 | +0.01(+0.32%) |
May 25, 2017 | 3.220 | 3.220 | 3.100 | 3.170 | 169,362 | +0.01(+0.32%) |
May 24, 2017 | 3.110 | 3.200 | 3.100 | 3.160 | 158,801 | +0.05(+1.61%) |
May 23, 2017 | 3.100 | 3.120 | 2.970 | 3.110 | 351,556 | +0.03(+0.97%) |
May 22, 2017 | 3.140 | 3.210 | 3.050 | 3.080 | 189,677 | -0.04(-1.28%) |
May 19, 2017 | 3.080 | 3.230 | 3.060 | 3.120 | 519,330 | +0.04(+1.30%) |
May 18, 2017 | 2.860 | 3.140 | 2.830 | 3.080 | 510,186 | +0.22(+7.69%) |
May 17, 2017 | 2.750 | 2.920 | 2.750 | 2.860 | 316,038 | +0.03(+1.06%) |
May 16, 2017 | 2.960 | 2.985 | 2.800 | 2.830 | 283,169 | -0.13(-4.39%) |
May 15, 2017 | 2.960 | 3.180 | 2.950 | 2.960 | 449,506 | -0.01(-0.34%) |
May 12, 2017 | 2.830 | 3.030 | 2.800 | 2.970 | 334,006 | +0.11(+3.85%) |
May 11, 2017 | 2.830 | 2.880 | 2.630 | 2.860 | 527,555 | +0.05(+1.78%) |
May 10, 2017 | 2.950 | 3.010 | 2.760 | 2.810 | 334,261 | -0.16(-5.39%) |
May 09, 2017 | 3.020 | 3.050 | 2.900 | 2.970 | 274,785 | +0.00(+0.00%) |
May 08, 2017 | 3.000 | 3.040 | 2.910 | 2.970 | 412,125 | -0.04(-1.33%) |
May 05, 2017 | 2.980 | 3.100 | 2.980 | 3.010 | 320,558 | -0.01(-0.33%) |
May 04, 2017 | 2.980 | 3.030 | 2.860 | 3.020 | 520,690 | +0.05(+1.68%) |
May 03, 2017 | 3.120 | 3.120 | 2.960 | 2.970 | 439,808 | -0.18(-5.71%) |
May 02, 2017 | 3.160 | 3.290 | 3.090 | 3.150 | 372,093 | -0.08(-2.48%) |