Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.230 | 3.310 | 3.190 | 3.260 | 679,900 | +0.03(+0.93%) |
Jul 28, 2017 | 3.240 | 3.280 | 3.160 | 3.230 | 631,113 | -0.02(-0.62%) |
Jul 27, 2017 | 3.340 | 3.360 | 3.170 | 3.250 | 928,793 | -0.08(-2.40%) |
Jul 26, 2017 | 3.230 | 3.350 | 3.170 | 3.330 | 718,045 | +0.10(+3.10%) |
Jul 25, 2017 | 3.260 | 3.300 | 3.190 | 3.230 | 660,665 | -0.01(-0.31%) |
Jul 24, 2017 | 3.200 | 3.295 | 3.150 | 3.240 | 800,383 | +0.06(+1.89%) |
Jul 21, 2017 | 3.220 | 3.220 | 3.080 | 3.180 | 1,578,854 | -0.02(-0.63%) |
Jul 20, 2017 | 3.350 | 3.396 | 3.160 | 3.200 | 1,615,662 | -0.14(-4.19%) |
Jul 19, 2017 | 3.590 | 3.600 | 3.295 | 3.340 | 1,463,988 | -0.25(-6.96%) |
Jul 18, 2017 | 3.460 | 3.610 | 3.460 | 3.590 | 416,980 | +0.12(+3.46%) |
Jul 17, 2017 | 3.430 | 3.560 | 3.400 | 3.470 | 536,921 | +0.03(+0.87%) |
Jul 14, 2017 | 3.520 | 3.580 | 3.420 | 3.440 | 520,963 | -0.08(-2.27%) |
Jul 13, 2017 | 3.490 | 3.560 | 3.410 | 3.520 | 717,454 | +0.02(+0.57%) |
Jul 12, 2017 | 3.480 | 3.650 | 3.480 | 3.500 | 823,862 | +0.04(+1.16%) |
Jul 11, 2017 | 3.420 | 3.600 | 3.400 | 3.460 | 1,215,039 | +0.04(+1.17%) |
Jul 10, 2017 | 3.290 | 3.500 | 3.280 | 3.420 | 846,323 | -0.02(-0.58%) |
Jul 07, 2017 | 3.570 | 3.570 | 3.410 | 3.440 | 796,395 | -0.04(-1.15%) |
Jul 06, 2017 | 3.580 | 3.600 | 3.460 | 3.480 | 460,423 | -0.10(-2.79%) |
Jul 05, 2017 | 3.680 | 3.680 | 3.530 | 3.580 | 567,454 | -0.09(-2.45%) |
Jul 03, 2017 | 3.570 | 3.680 | 3.550 | 3.670 | 210,706 | +0.11(+3.09%) |
Jun 30, 2017 | 3.710 | 3.750 | 3.530 | 3.560 | 608,059 | -0.16(-4.30%) |
Jun 29, 2017 | 3.680 | 3.720 | 3.570 | 3.720 | 732,310 | +0.07(+1.92%) |
Jun 28, 2017 | 3.560 | 3.720 | 3.530 | 3.650 | 690,211 | +0.07(+1.96%) |
Jun 27, 2017 | 3.610 | 3.650 | 3.530 | 3.580 | 802,171 | -0.04(-1.10%) |
Jun 26, 2017 | 3.720 | 3.820 | 3.610 | 3.620 | 1,062,658 | -0.09(-2.43%) |
Jun 23, 2017 | 3.460 | 3.750 | 3.440 | 3.710 | 1,654,406 | +0.24(+6.92%) |
Jun 22, 2017 | 3.460 | 3.500 | 3.355 | 3.470 | 1,274,113 | +0.02(+0.58%) |
Jun 21, 2017 | 3.330 | 3.520 | 3.320 | 3.450 | 1,791,244 | +0.14(+4.23%) |
Jun 20, 2017 | 3.250 | 3.330 | 3.230 | 3.310 | 1,045,850 | +0.08(+2.48%) |
Jun 19, 2017 | 3.380 | 3.440 | 3.210 | 3.230 | 1,667,242 | -0.15(-4.44%) |
Jun 16, 2017 | 3.280 | 3.500 | 3.280 | 3.380 | 1,885,395 | +0.08(+2.42%) |
Jun 15, 2017 | 3.150 | 3.400 | 3.105 | 3.300 | 3,334,214 | -0.04(-1.20%) |
Jun 14, 2017 | 3.500 | 3.500 | 3.325 | 3.340 | 450,931 | -0.11(-3.19%) |
Jun 13, 2017 | 3.260 | 3.470 | 3.260 | 3.450 | 691,144 | +0.19(+5.83%) |
Jun 12, 2017 | 3.370 | 3.400 | 3.205 | 3.260 | 935,143 | -0.09(-2.69%) |
Jun 09, 2017 | 3.430 | 3.470 | 3.350 | 3.350 | 637,653 | -0.08(-2.33%) |
Jun 08, 2017 | 3.360 | 3.500 | 3.360 | 3.430 | 530,793 | +0.06(+1.78%) |
Jun 07, 2017 | 3.410 | 3.480 | 3.370 | 3.370 | 759,670 | -0.06(-1.75%) |
Jun 06, 2017 | 3.460 | 3.560 | 3.430 | 3.430 | 624,375 | -0.05(-1.44%) |
Jun 05, 2017 | 3.530 | 3.589 | 3.400 | 3.480 | 693,607 | -0.07(-1.97%) |
Jun 02, 2017 | 3.520 | 3.630 | 3.500 | 3.550 | 822,585 | +0.05(+1.43%) |
Jun 01, 2017 | 3.360 | 3.500 | 3.280 | 3.500 | 1,097,013 | +0.20(+6.06%) |
May 31, 2017 | 3.470 | 3.480 | 3.260 | 3.300 | 1,417,377 | -0.16(-4.62%) |
May 30, 2017 | 3.660 | 3.670 | 3.460 | 3.460 | 1,098,075 | -0.20(-5.46%) |
May 26, 2017 | 3.740 | 3.755 | 3.646 | 3.660 | 1,260,250 | -0.09(-2.40%) |
May 25, 2017 | 3.810 | 3.810 | 3.690 | 3.750 | 1,216,565 | -0.06(-1.57%) |
May 24, 2017 | 3.820 | 3.830 | 3.640 | 3.810 | 1,624,810 | -0.02(-0.52%) |
May 23, 2017 | 3.830 | 3.980 | 3.800 | 3.830 | 466,023 | +0.00(+0.00%) |
May 22, 2017 | 3.940 | 3.951 | 3.820 | 3.830 | 590,767 | -0.07(-1.79%) |
May 19, 2017 | 3.970 | 4.000 | 3.890 | 3.900 | 461,100 | -0.07(-1.76%) |
May 18, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 647,010 | +0.05(+1.28%) |
May 17, 2017 | 4.110 | 4.110 | 3.910 | 3.920 | 636,233 | -0.21(-5.08%) |
May 16, 2017 | 4.110 | 4.160 | 4.060 | 4.130 | 863,877 | +0.02(+0.49%) |
May 15, 2017 | 3.960 | 4.130 | 3.930 | 4.110 | 1,817,327 | +0.19(+4.85%) |
May 12, 2017 | 3.970 | 4.010 | 3.920 | 3.920 | 549,158 | -0.05(-1.26%) |
May 11, 2017 | 3.980 | 4.010 | 3.870 | 3.970 | 708,161 | +0.00(+0.00%) |
May 10, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 780,209 | +0.00(+0.00%) |
May 09, 2017 | 3.960 | 3.990 | 3.920 | 3.970 | 776,655 | +0.04(+1.02%) |
May 08, 2017 | 3.950 | 3.990 | 3.865 | 3.930 | 615,096 | -0.01(-0.25%) |
May 05, 2017 | 3.880 | 3.960 | 3.840 | 3.940 | 553,985 | +0.05(+1.29%) |
May 04, 2017 | 4.050 | 4.060 | 3.880 | 3.890 | 1,264,021 | -0.13(-3.23%) |
May 03, 2017 | 3.970 | 4.030 | 3.950 | 4.020 | 624,078 | +0.03(+0.75%) |
May 02, 2017 | 4.020 | 4.100 | 3.960 | 3.990 | 930,783 | -0.02(-0.50%) |