Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.264 | 3.269 | 3.251 | 3.260 | 596,361 | +0.02(+0.56%) |
Jul 28, 2017 | 3.237 | 3.246 | 3.227 | 3.242 | 507,271 | +0.01(+0.28%) |
Jul 27, 2017 | 3.246 | 3.251 | 3.224 | 3.233 | 581,437 | -0.01(-0.28%) |
Jul 26, 2017 | 3.246 | 3.259 | 3.237 | 3.242 | 571,685 | +0.00(+0.14%) |
Jul 25, 2017 | 3.246 | 3.254 | 3.233 | 3.237 | 507,526 | +0.00(+0.14%) |
Jul 24, 2017 | 3.224 | 3.242 | 3.219 | 3.233 | 552,896 | +0.01(+0.42%) |
Jul 21, 2017 | 3.246 | 3.251 | 3.215 | 3.219 | 465,513 | -0.01(-0.42%) |
Jul 20, 2017 | 3.215 | 3.242 | 3.215 | 3.233 | 620,892 | +0.01(+0.42%) |
Jul 19, 2017 | 3.228 | 3.237 | 3.210 | 3.219 | 914,592 | +0.01(+0.42%) |
Jul 18, 2017 | 3.188 | 3.219 | 3.188 | 3.206 | 867,877 | +0.01(+0.28%) |
Jul 17, 2017 | 3.210 | 3.210 | 3.188 | 3.197 | 543,248 | -0.00(-0.14%) |
Jul 14, 2017 | 3.188 | 3.206 | 3.188 | 3.201 | 512,567 | +0.03(+1.00%) |
Jul 13, 2017 | 3.183 | 3.183 | 3.161 | 3.170 | 421,881 | -0.01(-0.43%) |
Jul 12, 2017 | 3.179 | 3.192 | 3.174 | 3.183 | 629,471 | +0.01(+0.28%) |
Jul 11, 2017 | 3.183 | 3.185 | 3.165 | 3.174 | 675,261 | -0.00(-0.07%) |
Jul 10, 2017 | 3.158 | 3.185 | 3.154 | 3.176 | 1,013,875 | +0.01(+0.42%) |
Jul 07, 2017 | 3.150 | 3.167 | 3.145 | 3.163 | 793,585 | +0.01(+0.43%) |
Jul 06, 2017 | 3.150 | 3.167 | 3.141 | 3.150 | 1,008,565 | -0.01(-0.42%) |
Jul 05, 2017 | 3.145 | 3.163 | 3.132 | 3.163 | 695,652 | +0.02(+0.71%) |
Jul 03, 2017 | 3.123 | 3.141 | 3.118 | 3.141 | 697,310 | +0.03(+0.86%) |
Jun 30, 2017 | 3.100 | 3.127 | 3.100 | 3.114 | 417,606 | +0.01(+0.43%) |
Jun 29, 2017 | 3.127 | 3.127 | 3.096 | 3.100 | 616,112 | -0.02(-0.57%) |
Jun 28, 2017 | 3.123 | 3.127 | 3.109 | 3.118 | 653,399 | +0.01(+0.29%) |
Jun 27, 2017 | 3.123 | 3.127 | 3.105 | 3.109 | 536,368 | -0.02(-0.71%) |
Jun 26, 2017 | 3.127 | 3.141 | 3.118 | 3.132 | 595,789 | +0.01(+0.43%) |
Jun 23, 2017 | 3.136 | 3.136 | 3.109 | 3.118 | 354,883 | -0.00(-0.14%) |
Jun 22, 2017 | 3.114 | 3.132 | 3.109 | 3.123 | 563,439 | +0.00(+0.14%) |
Jun 21, 2017 | 3.123 | 3.127 | 3.109 | 3.118 | 416,247 | +0.00(+0.14%) |
Jun 20, 2017 | 3.127 | 3.132 | 3.105 | 3.114 | 614,390 | -0.01(-0.43%) |
Jun 19, 2017 | 3.132 | 3.136 | 3.123 | 3.127 | 437,212 | +0.00(+0.00%) |
Jun 16, 2017 | 3.118 | 3.132 | 3.105 | 3.127 | 460,201 | +0.01(+0.29%) |
Jun 15, 2017 | 3.109 | 3.118 | 3.087 | 3.118 | 630,706 | +0.00(+0.00%) |
Jun 14, 2017 | 3.136 | 3.136 | 3.100 | 3.118 | 529,606 | +0.01(+0.29%) |
Jun 13, 2017 | 3.109 | 3.117 | 3.096 | 3.109 | 412,191 | +0.02(+0.72%) |
Jun 12, 2017 | 3.109 | 3.123 | 3.087 | 3.087 | 743,245 | -0.01(-0.43%) |
Jun 09, 2017 | 3.150 | 3.150 | 3.096 | 3.100 | 1,219,885 | -0.02(-0.57%) |
Jun 08, 2017 | 3.109 | 3.123 | 3.100 | 3.118 | 452,420 | +0.02(+0.50%) |
Jun 07, 2017 | 3.098 | 3.107 | 3.095 | 3.103 | 453,527 | -0.00(-0.14%) |
Jun 06, 2017 | 3.089 | 3.107 | 3.085 | 3.107 | 398,806 | +0.02(+0.57%) |
Jun 05, 2017 | 3.089 | 3.094 | 3.080 | 3.089 | 403,198 | -0.00(-0.14%) |
Jun 02, 2017 | 3.098 | 3.098 | 3.078 | 3.094 | 1,241,110 | -0.00(-0.14%) |
Jun 01, 2017 | 3.080 | 3.094 | 3.076 | 3.098 | 628,249 | +0.02(+0.72%) |
May 31, 2017 | 3.072 | 3.089 | 3.058 | 3.076 | 396,991 | +0.01(+0.43%) |
May 30, 2017 | 3.063 | 3.089 | 3.063 | 3.063 | 510,443 | -0.01(-0.29%) |
May 26, 2017 | 3.080 | 3.085 | 3.067 | 3.072 | 373,250 | -0.01(-0.29%) |
May 25, 2017 | 3.085 | 3.089 | 3.080 | 3.080 | 304,481 | +0.00(+0.00%) |
May 24, 2017 | 3.072 | 3.089 | 3.072 | 3.080 | 564,860 | +0.02(+0.58%) |
May 23, 2017 | 3.080 | 3.080 | 3.058 | 3.063 | 601,778 | -0.01(-0.29%) |
May 22, 2017 | 3.063 | 3.072 | 3.054 | 3.072 | 514,707 | +0.02(+0.58%) |
May 19, 2017 | 3.063 | 3.075 | 3.045 | 3.054 | 439,937 | +0.00(+0.00%) |
May 18, 2017 | 3.023 | 3.058 | 3.023 | 3.054 | 586,559 | +0.03(+1.02%) |
May 17, 2017 | 3.058 | 3.067 | 3.005 | 3.023 | 1,088,069 | -0.05(-1.58%) |
May 16, 2017 | 3.054 | 3.072 | 3.050 | 3.072 | 382,784 | +0.03(+0.87%) |
May 15, 2017 | 3.050 | 3.062 | 3.041 | 3.045 | 452,777 | +0.00(+0.00%) |
May 12, 2017 | 3.072 | 3.089 | 3.027 | 3.045 | 983,146 | -0.03(-0.86%) |
May 11, 2017 | 3.076 | 3.094 | 3.072 | 3.072 | 380,984 | -0.01(-0.43%) |
May 10, 2017 | 3.041 | 3.085 | 3.036 | 3.085 | 656,279 | +0.04(+1.16%) |
May 09, 2017 | 3.098 | 3.098 | 3.054 | 3.050 | 1,086,368 | -0.04(-1.36%) |
May 08, 2017 | 3.083 | 3.096 | 3.083 | 3.092 | 897,773 | +0.01(+0.28%) |
May 05, 2017 | 3.078 | 3.083 | 3.070 | 3.083 | 713,495 | +0.00(+0.14%) |
May 04, 2017 | 3.087 | 3.087 | 3.052 | 3.078 | 1,117,747 | -0.00(-0.14%) |
May 03, 2017 | 3.070 | 3.083 | 3.065 | 3.083 | 757,648 | +0.02(+0.72%) |
May 02, 2017 | 3.065 | 3.074 | 3.061 | 3.061 | 871,186 | +0.00(+0.14%) |