Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.130 | 3.160 | 3.040 | 3.140 | 1,078,080 | +0.01(+0.32%) |
Jul 28, 2017 | 3.010 | 3.180 | 2.970 | 3.130 | 686,309 | +0.06(+1.95%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.060 | 3.070 | 882,523 | -0.10(-3.15%) |
Jul 26, 2017 | 3.180 | 3.200 | 3.150 | 3.170 | 531,134 | -0.01(-0.31%) |
Jul 25, 2017 | 3.140 | 3.190 | 3.100 | 3.180 | 769,097 | +0.05(+1.60%) |
Jul 24, 2017 | 3.050 | 3.130 | 3.020 | 3.130 | 691,643 | +0.11(+3.64%) |
Jul 21, 2017 | 3.160 | 3.160 | 2.950 | 3.020 | 1,441,861 | -0.11(-3.51%) |
Jul 20, 2017 | 3.190 | 3.110 | 3.130 | 868,913 | -0.06(-1.88%) | |
Jul 19, 2017 | 3.250 | 3.253 | 3.160 | 3.190 | 787,902 | -0.01(-0.31%) |
Jul 18, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 664,848 | -0.09(-2.74%) |
Jul 17, 2017 | 3.290 | 3.310 | 3.235 | 3.290 | 1,154,012 | +0.00(+0.00%) |
Jul 14, 2017 | 3.260 | 3.320 | 3.260 | 3.290 | 698,477 | +0.02(+0.61%) |
Jul 13, 2017 | 3.330 | 3.350 | 3.180 | 3.270 | 1,001,517 | -0.02(-0.61%) |
Jul 12, 2017 | 3.230 | 3.370 | 3.220 | 3.290 | 2,445,162 | +0.07(+2.17%) |
Jul 11, 2017 | 3.190 | 3.230 | 3.130 | 3.220 | 840,308 | +0.03(+0.94%) |
Jul 10, 2017 | 3.210 | 3.220 | 3.125 | 3.190 | 1,154,433 | +0.00(+0.00%) |
Jul 07, 2017 | 3.060 | 3.200 | 3.060 | 3.190 | 980,046 | +0.13(+4.25%) |
Jul 06, 2017 | 3.080 | 3.110 | 3.030 | 3.060 | 1,051,590 | -0.06(-1.92%) |
Jul 05, 2017 | 3.170 | 3.190 | 3.100 | 3.120 | 1,155,151 | -0.07(-2.19%) |
Jul 03, 2017 | 3.225 | 3.130 | 3.190 | 592,596 | -0.03(-0.93%) | |
Jun 30, 2017 | 3.240 | 3.289 | 3.170 | 3.220 | 1,899,744 | -0.01(-0.31%) |
Jun 29, 2017 | 3.200 | 3.230 | 3.140 | 3.230 | 1,299,999 | +0.04(+1.25%) |
Jun 28, 2017 | 3.100 | 3.200 | 3.040 | 3.190 | 1,393,011 | +0.09(+2.90%) |
Jun 27, 2017 | 3.130 | 3.175 | 3.070 | 3.100 | 1,055,072 | -0.05(-1.59%) |
Jun 26, 2017 | 3.120 | 3.180 | 3.080 | 3.150 | 1,904,804 | -0.06(-1.87%) |
Jun 23, 2017 | 3.240 | 3.210 | 19,929,356 | +0.20(+6.64%) | ||
Jun 22, 2017 | 2.960 | 3.020 | 2.940 | 3.010 | 1,377,970 | +0.06(+2.03%) |
Jun 21, 2017 | 2.990 | 3.040 | 2.930 | 2.950 | 1,042,393 | -0.04(-1.34%) |
Jun 20, 2017 | 2.970 | 3.090 | 2.970 | 2.990 | 1,405,365 | +0.02(+0.67%) |
Jun 19, 2017 | 2.900 | 3.000 | 2.860 | 2.970 | 1,553,800 | +0.07(+2.41%) |
Jun 16, 2017 | 3.000 | 3.005 | 2.880 | 2.900 | 1,077,062 | -0.08(-2.68%) |
Jun 15, 2017 | 2.870 | 3.020 | 2.860 | 2.980 | 1,507,382 | +0.12(+4.20%) |
Jun 14, 2017 | 3.000 | 3.020 | 2.850 | 2.860 | 1,481,015 | -0.11(-3.70%) |
Jun 13, 2017 | 2.900 | 3.060 | 2.880 | 2.970 | 2,625,076 | +0.19(+6.83%) |
Jun 12, 2017 | 2.820 | 2.830 | 2.655 | 2.780 | 1,813,655 | -0.05(-1.77%) |
Jun 09, 2017 | 2.640 | 2.885 | 2.620 | 2.830 | 1,779,972 | +0.17(+6.39%) |
Jun 08, 2017 | 2.650 | 2.670 | 2.570 | 2.660 | 839,132 | +0.00(+0.00%) |
Jun 07, 2017 | 2.580 | 2.660 | 2.530 | 2.660 | 1,005,846 | +0.11(+4.31%) |
Jun 06, 2017 | 2.650 | 2.670 | 2.510 | 2.550 | 1,235,638 | -0.12(-4.49%) |
Jun 05, 2017 | 2.540 | 2.680 | 2.540 | 2.670 | 1,195,047 | +0.10(+3.89%) |
Jun 02, 2017 | 2.520 | 2.570 | 2.470 | 2.570 | 1,011,180 | +0.05(+1.98%) |
Jun 01, 2017 | 2.450 | 2.570 | 2.440 | 2.520 | 676,150 | +0.09(+3.70%) |
May 31, 2017 | 2.430 | 2.470 | 2.350 | 2.430 | 923,996 | -0.01(-0.41%) |
May 30, 2017 | 2.500 | 2.510 | 2.380 | 2.440 | 924,305 | -0.07(-2.79%) |
May 26, 2017 | 2.550 | 2.555 | 2.480 | 2.510 | 652,229 | -0.04(-1.57%) |
May 25, 2017 | 2.550 | 2.580 | 2.490 | 2.550 | 591,109 | +0.00(+0.00%) |
May 24, 2017 | 2.550 | 2.580 | 2.460 | 2.550 | 664,650 | +0.02(+0.79%) |
May 23, 2017 | 2.450 | 2.550 | 2.440 | 2.530 | 892,330 | +0.08(+3.27%) |
May 22, 2017 | 2.570 | 2.580 | 2.420 | 2.450 | 1,605,054 | -0.13(-5.04%) |
May 19, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 751,528 | +0.01(+0.39%) |
May 18, 2017 | 2.570 | 2.620 | 2.540 | 2.570 | 998,067 | +0.01(+0.39%) |
May 17, 2017 | 2.690 | 2.699 | 2.560 | 2.560 | 1,601,702 | -0.14(-5.19%) |
May 16, 2017 | 2.650 | 2.710 | 2.630 | 2.700 | 969,664 | +0.08(+3.05%) |
May 15, 2017 | 2.670 | 2.740 | 2.620 | 2.620 | 949,466 | -0.05(-1.87%) |
May 12, 2017 | 2.700 | 2.720 | 2.650 | 2.670 | 747,213 | -0.01(-0.37%) |
May 11, 2017 | 2.680 | 2.745 | 2.670 | 2.680 | 1,169,234 | -0.03(-1.11%) |
May 10, 2017 | 2.750 | 2.775 | 2.630 | 2.710 | 1,697,687 | -0.08(-2.87%) |
May 09, 2017 | 2.920 | 2.950 | 2.740 | 2.790 | 1,995,836 | -0.11(-3.79%) |
May 08, 2017 | 3.010 | 3.019 | 2.900 | 2.900 | 1,155,621 | -0.09(-3.01%) |
May 05, 2017 | 3.060 | 3.070 | 2.960 | 2.990 | 1,091,843 | -0.04(-1.32%) |
May 04, 2017 | 3.000 | 3.130 | 2.990 | 3.030 | 1,829,418 | +0.03(+1.00%) |
May 03, 2017 | 3.070 | 3.090 | 2.925 | 3.000 | 1,334,413 | -0.08(-2.60%) |
May 02, 2017 | 3.200 | 3.210 | 3.070 | 3.080 | 1,227,293 | -0.10(-3.14%) |