Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.447 | 3.467 | 3.365 | 3.373 | 13,694,682 | -0.07(-2.14%) |
Jul 28, 2017 | 3.414 | 3.480 | 3.390 | 3.447 | 12,261,298 | +0.07(+2.18%) |
Jul 27, 2017 | 3.562 | 3.562 | 3.357 | 3.373 | 18,976,924 | -0.12(-3.51%) |
Jul 26, 2017 | 3.349 | 3.557 | 3.340 | 3.496 | 16,698,027 | +0.13(+3.89%) |
Jul 25, 2017 | 3.373 | 3.422 | 3.332 | 3.365 | 14,296,932 | -0.01(-0.24%) |
Jul 24, 2017 | 3.480 | 3.480 | 3.340 | 3.373 | 7,867,298 | -0.08(-2.37%) |
Jul 21, 2017 | 3.422 | 3.471 | 3.398 | 3.455 | 12,906,862 | +0.06(+1.69%) |
Jul 20, 2017 | 3.373 | 3.439 | 3.365 | 3.398 | 9,785,933 | +0.02(+0.48%) |
Jul 19, 2017 | 3.349 | 3.406 | 3.308 | 3.381 | 8,270,266 | +0.06(+1.72%) |
Jul 18, 2017 | 3.324 | 3.365 | 3.287 | 3.324 | 9,924,591 | +0.06(+1.75%) |
Jul 17, 2017 | 3.250 | 3.300 | 3.226 | 3.267 | 6,503,871 | +0.07(+2.31%) |
Jul 14, 2017 | 3.193 | 3.250 | 3.185 | 3.193 | 12,378,353 | +0.07(+2.36%) |
Jul 13, 2017 | 3.169 | 3.201 | 3.091 | 3.119 | 13,445,627 | -0.07(-2.31%) |
Jul 12, 2017 | 3.300 | 3.316 | 3.185 | 3.193 | 15,482,408 | -0.07(-2.26%) |
Jul 11, 2017 | 3.267 | 3.275 | 3.197 | 3.267 | 8,129,268 | -0.02(-0.50%) |
Jul 10, 2017 | 3.119 | 3.283 | 3.078 | 3.283 | 11,998,522 | +0.14(+4.43%) |
Jul 07, 2017 | 3.177 | 3.185 | 3.054 | 3.144 | 15,487,737 | -0.06(-1.79%) |
Jul 06, 2017 | 3.234 | 3.242 | 3.177 | 3.201 | 9,231,879 | -0.04(-1.26%) |
Jul 05, 2017 | 3.226 | 3.267 | 3.169 | 3.242 | 18,320,792 | -0.01(-0.25%) |
Jul 03, 2017 | 3.250 | 3.283 | 3.234 | 3.250 | 4,599,885 | -0.08(-2.46%) |
Jun 30, 2017 | 3.291 | 3.373 | 3.263 | 3.332 | 10,743,888 | +0.06(+1.75%) |
Jun 29, 2017 | 3.324 | 3.365 | 3.267 | 3.275 | 16,110,474 | -0.09(-2.68%) |
Jun 28, 2017 | 3.414 | 3.431 | 3.324 | 3.365 | 10,687,763 | -0.01(-0.24%) |
Jun 27, 2017 | 3.504 | 3.521 | 3.365 | 3.373 | 9,438,560 | -0.10(-2.83%) |
Jun 26, 2017 | 3.422 | 3.512 | 3.406 | 3.471 | 9,453,390 | +0.00(+0.00%) |
Jun 23, 2017 | 3.390 | 3.480 | 3.365 | 3.471 | 11,059,539 | +0.10(+2.91%) |
Jun 22, 2017 | 3.373 | 3.398 | 3.328 | 3.373 | 10,600,843 | +0.07(+2.23%) |
Jun 21, 2017 | 3.234 | 3.332 | 3.218 | 3.300 | 12,286,125 | +0.06(+1.77%) |
Jun 20, 2017 | 3.283 | 3.340 | 3.209 | 3.242 | 12,254,057 | -0.07(-1.98%) |
Jun 19, 2017 | 3.324 | 3.365 | 3.291 | 3.308 | 9,831,966 | -0.04(-1.22%) |
Jun 16, 2017 | 3.381 | 3.406 | 3.332 | 3.349 | 18,206,428 | +0.00(+0.00%) |
Jun 15, 2017 | 3.349 | 3.369 | 3.300 | 3.349 | 11,412,918 | -0.03(-0.97%) |
Jun 14, 2017 | 3.578 | 3.611 | 3.353 | 3.381 | 19,115,274 | -0.11(-3.28%) |
Jun 13, 2017 | 3.512 | 3.537 | 3.447 | 3.496 | 15,274,542 | -0.02(-0.70%) |
Jun 12, 2017 | 3.537 | 3.611 | 3.496 | 3.521 | 13,571,646 | -0.02(-0.69%) |
Jun 09, 2017 | 3.578 | 3.619 | 3.521 | 3.545 | 16,229,438 | -0.10(-2.70%) |
Jun 08, 2017 | 3.733 | 3.758 | 3.562 | 3.643 | 22,073,470 | -0.16(-4.09%) |
Jun 07, 2017 | 3.733 | 3.815 | 3.684 | 3.799 | 23,238,430 | +0.01(+0.22%) |
Jun 06, 2017 | 3.545 | 3.791 | 3.529 | 3.791 | 27,626,242 | +0.32(+9.20%) |
Jun 05, 2017 | 3.529 | 3.545 | 3.431 | 3.471 | 14,028,518 | -0.06(-1.62%) |
Jun 02, 2017 | 3.570 | 3.586 | 3.521 | 3.529 | 11,819,752 | +0.00(+0.00%) |
Jun 01, 2017 | 3.512 | 3.582 | 3.488 | 3.529 | 12,536,024 | +0.00(+0.00%) |
May 31, 2017 | 3.471 | 3.570 | 3.414 | 3.529 | 15,607,038 | +0.06(+1.65%) |
May 30, 2017 | 3.439 | 3.578 | 3.439 | 3.471 | 14,067,023 | +0.02(+0.47%) |
May 26, 2017 | 3.504 | 3.504 | 3.422 | 3.455 | 9,494,040 | +0.02(+0.48%) |
May 25, 2017 | 3.455 | 3.480 | 3.398 | 3.439 | 8,852,100 | -0.03(-0.94%) |
May 24, 2017 | 3.414 | 3.471 | 3.316 | 3.471 | 16,309,205 | +0.06(+1.68%) |
May 23, 2017 | 3.496 | 3.537 | 3.402 | 3.414 | 16,630,706 | -0.05(-1.42%) |
May 22, 2017 | 3.480 | 3.529 | 3.447 | 3.463 | 7,990,536 | -0.02(-0.47%) |
May 19, 2017 | 3.488 | 3.500 | 3.447 | 3.480 | 13,850,582 | +0.03(+0.95%) |
May 18, 2017 | 3.480 | 3.529 | 3.414 | 3.447 | 23,854,970 | -0.06(-1.64%) |
May 17, 2017 | 3.504 | 3.586 | 3.480 | 3.504 | 17,483,504 | +0.07(+1.90%) |
May 16, 2017 | 3.406 | 3.491 | 3.381 | 3.439 | 12,196,261 | +0.02(+0.72%) |
May 15, 2017 | 3.422 | 3.463 | 3.349 | 3.414 | 15,357,858 | +0.02(+0.72%) |
May 12, 2017 | 3.373 | 3.459 | 3.373 | 3.390 | 16,090,132 | +0.03(+0.98%) |
May 11, 2017 | 3.218 | 3.381 | 3.209 | 3.357 | 21,113,768 | +0.16(+5.13%) |
May 10, 2017 | 3.128 | 3.234 | 3.119 | 3.193 | 17,247,106 | +0.12(+4.00%) |
May 09, 2017 | 3.070 | 3.095 | 3.005 | 3.070 | 15,083,980 | -0.05(-1.57%) |
May 08, 2017 | 3.111 | 3.128 | 3.054 | 3.119 | 9,153,642 | +0.03(+1.06%) |
May 05, 2017 | 2.972 | 3.111 | 2.956 | 3.087 | 12,423,426 | +0.14(+4.72%) |
May 04, 2017 | 2.956 | 2.956 | 2.886 | 2.947 | 18,942,770 | -0.08(-2.70%) |
May 03, 2017 | 2.808 | 3.209 | 2.800 | 3.029 | 43,359,608 | +0.28(+10.12%) |
May 02, 2017 | 2.751 | 2.825 | 2.743 | 2.751 | 17,973,508 | -0.03(-1.18%) |