Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.650 | 3.680 | 3.590 | 3.610 | 9,091,121 | -0.03(-0.82%) |
Jul 28, 2017 | 3.650 | 3.660 | 3.595 | 3.640 | 10,764,658 | -0.02(-0.55%) |
Jul 27, 2017 | 3.730 | 3.775 | 3.590 | 3.660 | 7,422,801 | -0.06(-1.61%) |
Jul 26, 2017 | 3.740 | 3.760 | 3.700 | 3.720 | 3,199,049 | -0.02(-0.53%) |
Jul 25, 2017 | 3.760 | 3.780 | 3.720 | 3.740 | 5,681,558 | -0.01(-0.27%) |
Jul 24, 2017 | 3.760 | 3.805 | 3.730 | 3.750 | 5,379,944 | -0.03(-0.79%) |
Jul 21, 2017 | 3.730 | 3.815 | 3.675 | 3.780 | 12,764,501 | +0.02(+0.53%) |
Jul 20, 2017 | 3.830 | 3.700 | 3.760 | 17,747,644 | +0.06(+1.62%) | |
Jul 19, 2017 | 3.640 | 3.700 | 3.580 | 3.700 | 6,738,420 | +0.05(+1.37%) |
Jul 18, 2017 | 3.580 | 3.650 | 3.550 | 3.650 | 6,537,164 | +0.07(+1.96%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.560 | 3.580 | 6,962,465 | -0.07(-1.92%) |
Jul 14, 2017 | 3.570 | 3.650 | 3.570 | 3.650 | 5,939,911 | +0.09(+2.53%) |
Jul 13, 2017 | 3.640 | 3.650 | 3.540 | 3.560 | 13,526,427 | -0.08(-2.20%) |
Jul 12, 2017 | 3.610 | 3.650 | 3.600 | 3.640 | 7,218,238 | +0.04(+1.11%) |
Jul 11, 2017 | 3.600 | 3.637 | 3.570 | 3.600 | 5,023,224 | -0.02(-0.55%) |
Jul 10, 2017 | 3.580 | 3.670 | 3.580 | 3.620 | 5,587,849 | +0.02(+0.56%) |
Jul 07, 2017 | 3.530 | 3.640 | 3.520 | 3.600 | 7,300,923 | +0.10(+2.86%) |
Jul 06, 2017 | 3.570 | 3.570 | 3.470 | 3.500 | 15,011,574 | -0.09(-2.51%) |
Jul 05, 2017 | 3.640 | 3.690 | 3.530 | 3.590 | 10,673,048 | -0.03(-0.83%) |
Jul 03, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 3,913,014 | -0.02(-0.55%) |
Jun 30, 2017 | 3.620 | 3.685 | 3.570 | 3.640 | 10,057,090 | +0.03(+0.83%) |
Jun 29, 2017 | 3.720 | 3.730 | 3.590 | 3.610 | 15,707,740 | -0.10(-2.70%) |
Jun 28, 2017 | 3.730 | 3.740 | 3.670 | 3.710 | 16,964,484 | +0.00(+0.00%) |
Jun 27, 2017 | 3.780 | 3.810 | 3.690 | 3.710 | 10,249,817 | -0.07(-1.85%) |
Jun 26, 2017 | 3.790 | 3.860 | 3.730 | 3.780 | 14,680,087 | -0.01(-0.26%) |
Jun 23, 2017 | 3.790 | 3.790 | 23,223,876 | +0.17(+4.70%) | ||
Jun 22, 2017 | 3.630 | 3.650 | 3.600 | 3.620 | 5,380,800 | -0.02(-0.55%) |
Jun 21, 2017 | 3.640 | 3.670 | 3.580 | 3.640 | 11,314,780 | +0.02(+0.55%) |
Jun 20, 2017 | 3.650 | 3.720 | 3.600 | 3.620 | 12,935,305 | -0.06(-1.63%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.680 | 10,454,882 | -0.01(-0.27%) |
Jun 16, 2017 | 3.640 | 3.735 | 3.630 | 3.690 | 17,888,244 | +0.04(+1.10%) |
Jun 15, 2017 | 3.530 | 3.730 | 3.490 | 3.650 | 25,761,044 | +0.12(+3.40%) |
Jun 14, 2017 | 3.550 | 3.600 | 3.440 | 3.530 | 22,221,964 | +0.02(+0.57%) |
Jun 13, 2017 | 3.620 | 3.626 | 3.480 | 3.510 | 13,134,998 | -0.07(-1.96%) |
Jun 12, 2017 | 3.700 | 3.700 | 3.530 | 3.580 | 20,042,310 | -0.13(-3.50%) |
Jun 09, 2017 | 3.715 | 3.820 | 3.600 | 3.710 | 42,274,544 | +0.13(+3.63%) |
Jun 08, 2017 | 3.590 | 3.610 | 3.550 | 3.580 | 11,071,529 | -0.01(-0.28%) |
Jun 07, 2017 | 3.630 | 3.640 | 3.550 | 3.590 | 11,672,968 | -0.02(-0.55%) |
Jun 06, 2017 | 3.600 | 3.690 | 3.580 | 3.610 | 10,057,181 | +0.00(+0.00%) |
Jun 05, 2017 | 3.640 | 3.680 | 3.600 | 3.610 | 10,820,844 | -0.02(-0.55%) |
Jun 02, 2017 | 3.600 | 3.700 | 3.540 | 3.630 | 17,037,142 | +0.05(+1.40%) |
Jun 01, 2017 | 3.540 | 3.650 | 3.530 | 3.580 | 15,706,322 | +0.06(+1.70%) |
May 31, 2017 | 3.610 | 3.630 | 3.500 | 3.520 | 14,839,352 | -0.08(-2.22%) |
May 30, 2017 | 3.550 | 3.620 | 3.490 | 3.600 | 22,613,444 | +0.11(+3.15%) |
May 26, 2017 | 3.480 | 3.510 | 3.400 | 3.490 | 7,998,194 | +0.00(+0.00%) |
May 25, 2017 | 3.590 | 3.625 | 3.450 | 3.490 | 15,632,315 | -0.09(-2.51%) |
May 24, 2017 | 3.500 | 3.600 | 3.460 | 3.580 | 12,403,848 | +0.08(+2.29%) |
May 23, 2017 | 3.470 | 3.520 | 3.400 | 3.500 | 12,357,004 | +0.06(+1.74%) |
May 22, 2017 | 3.450 | 3.480 | 3.400 | 3.440 | 6,198,028 | -0.01(-0.29%) |
May 19, 2017 | 3.430 | 3.510 | 3.410 | 3.450 | 16,499,525 | +0.05(+1.47%) |
May 18, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,350,142 | +0.03(+0.89%) |
May 17, 2017 | 3.410 | 3.470 | 3.350 | 3.370 | 16,566,282 | -0.12(-3.44%) |
May 16, 2017 | 3.400 | 3.520 | 3.380 | 3.490 | 20,367,614 | +0.10(+2.95%) |
May 15, 2017 | 3.310 | 3.430 | 3.300 | 3.390 | 16,077,580 | +0.07(+2.11%) |
May 12, 2017 | 3.350 | 3.400 | 3.320 | 3.320 | 8,879,214 | -0.08(-2.35%) |
May 11, 2017 | 3.330 | 3.400 | 3.260 | 3.400 | 11,306,552 | +0.03(+0.89%) |
May 10, 2017 | 3.340 | 3.390 | 3.310 | 3.370 | 9,947,868 | +0.04(+1.20%) |
May 09, 2017 | 3.280 | 3.360 | 3.220 | 3.330 | 18,887,320 | -0.01(-0.30%) |
May 08, 2017 | 3.220 | 3.400 | 3.170 | 3.340 | 34,813,580 | +0.14(+4.37%) |
May 05, 2017 | 3.020 | 3.230 | 2.960 | 3.200 | 42,217,088 | +0.36(+12.68%) |
May 04, 2017 | 2.900 | 2.930 | 2.840 | 2.840 | 11,862,064 | -0.06(-2.07%) |
May 03, 2017 | 2.910 | 2.910 | 2.845 | 2.900 | 3,128,917 | -0.01(-0.34%) |
May 02, 2017 | 2.850 | 2.925 | 2.840 | 2.910 | 5,421,363 | +0.04(+1.39%) |