Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.010 | 3.070 | 3.010 | 3.060 | 336,682 | +0.05(+1.66%) |
Jul 28, 2017 | 3.100 | 3.130 | 2.980 | 3.010 | 401,143 | -0.10(-3.22%) |
Jul 27, 2017 | 3.100 | 3.140 | 3.080 | 3.110 | 258,883 | +0.00(+0.00%) |
Jul 26, 2017 | 3.110 | 3.150 | 3.090 | 3.110 | 458,343 | +0.01(+0.32%) |
Jul 25, 2017 | 3.050 | 3.110 | 3.050 | 3.100 | 335,066 | +0.05(+1.64%) |
Jul 24, 2017 | 3.010 | 3.060 | 2.976 | 3.050 | 445,020 | +0.03(+0.99%) |
Jul 21, 2017 | 3.030 | 3.031 | 2.950 | 3.020 | 503,512 | +0.00(+0.00%) |
Jul 20, 2017 | 3.100 | 3.140 | 3.020 | 3.020 | 440,025 | -0.08(-2.58%) |
Jul 19, 2017 | 3.050 | 3.145 | 3.030 | 3.100 | 355,787 | +0.05(+1.64%) |
Jul 18, 2017 | 3.050 | 3.090 | 3.030 | 3.050 | 313,153 | -0.03(-0.97%) |
Jul 17, 2017 | 3.090 | 3.130 | 3.050 | 3.080 | 362,506 | +0.01(+0.33%) |
Jul 14, 2017 | 3.040 | 3.150 | 3.040 | 3.070 | 360,342 | +0.01(+0.33%) |
Jul 13, 2017 | 3.070 | 3.090 | 3.040 | 3.060 | 320,202 | -0.03(-0.97%) |
Jul 12, 2017 | 3.120 | 3.140 | 3.070 | 3.090 | 267,926 | -0.03(-0.96%) |
Jul 11, 2017 | 3.110 | 3.150 | 3.070 | 3.120 | 299,579 | +0.03(+0.97%) |
Jul 10, 2017 | 3.110 | 3.150 | 3.040 | 3.090 | 592,479 | +0.07(+2.32%) |
Jul 07, 2017 | 2.990 | 3.040 | 2.990 | 3.020 | 369,343 | +0.02(+0.67%) |
Jul 06, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 328,838 | -0.15(-4.76%) |
Jul 05, 2017 | 3.170 | 3.180 | 3.100 | 3.150 | 741,348 | +0.00(+0.00%) |
Jul 03, 2017 | 3.170 | 3.170 | 3.120 | 3.150 | 165,163 | +0.00(+0.00%) |
Jun 30, 2017 | 3.150 | 3.160 | 3.060 | 3.150 | 895,176 | +0.02(+0.64%) |
Jun 29, 2017 | 3.010 | 3.130 | 2.950 | 3.130 | 540,014 | +0.12(+3.99%) |
Jun 28, 2017 | 3.130 | 3.150 | 3.000 | 3.010 | 676,814 | -0.13(-4.14%) |
Jun 27, 2017 | 3.250 | 3.280 | 3.110 | 3.140 | 421,059 | -0.11(-3.38%) |
Jun 26, 2017 | 3.200 | 3.340 | 3.150 | 3.250 | 1,302,187 | +0.05(+1.56%) |
Jun 23, 2017 | 3.170 | 3.240 | 3.050 | 3.200 | 5,900,597 | +0.06(+1.91%) |
Jun 22, 2017 | 3.260 | 3.270 | 3.110 | 3.140 | 825,944 | -0.12(-3.68%) |
Jun 21, 2017 | 2.980 | 3.300 | 2.960 | 3.260 | 1,605,288 | +0.34(+11.64%) |
Jun 20, 2017 | 2.910 | 2.970 | 2.880 | 2.920 | 503,272 | -0.02(-0.68%) |
Jun 19, 2017 | 2.970 | 2.980 | 2.910 | 2.940 | 564,280 | -0.03(-1.01%) |
Jun 16, 2017 | 3.090 | 3.100 | 2.890 | 2.970 | 1,850,422 | -0.09(-2.94%) |
Jun 15, 2017 | 3.090 | 3.140 | 3.035 | 3.060 | 451,697 | -0.03(-0.97%) |
Jun 14, 2017 | 3.180 | 3.199 | 3.060 | 3.090 | 580,676 | -0.12(-3.74%) |
Jun 13, 2017 | 3.140 | 3.210 | 3.060 | 3.210 | 549,469 | +0.09(+2.88%) |
Jun 12, 2017 | 3.270 | 3.310 | 3.070 | 3.120 | 1,328,395 | -0.19(-5.74%) |
Jun 09, 2017 | 3.210 | 3.320 | 3.170 | 3.310 | 474,670 | +0.11(+3.44%) |
Jun 08, 2017 | 3.170 | 3.220 | 3.070 | 3.200 | 558,881 | +0.02(+0.63%) |
Jun 07, 2017 | 3.170 | 3.200 | 3.120 | 3.180 | 380,846 | +0.02(+0.63%) |
Jun 06, 2017 | 3.160 | 3.190 | 3.100 | 3.160 | 665,357 | -0.03(-0.94%) |
Jun 05, 2017 | 3.150 | 3.230 | 3.100 | 3.190 | 528,788 | +0.01(+0.31%) |
Jun 02, 2017 | 3.240 | 3.250 | 3.140 | 3.180 | 517,284 | -0.06(-1.85%) |
Jun 01, 2017 | 3.260 | 3.320 | 3.230 | 3.240 | 245,384 | -0.02(-0.61%) |
May 31, 2017 | 3.350 | 3.390 | 3.200 | 3.260 | 525,392 | -0.06(-1.81%) |
May 30, 2017 | 3.470 | 3.470 | 3.310 | 3.320 | 440,231 | -0.15(-4.32%) |
May 26, 2017 | 3.420 | 3.500 | 3.330 | 3.470 | 773,328 | +0.05(+1.46%) |
May 25, 2017 | 3.520 | 3.560 | 3.410 | 3.420 | 220,021 | -0.08(-2.29%) |
May 24, 2017 | 3.470 | 3.570 | 3.470 | 3.500 | 392,715 | +0.02(+0.57%) |
May 23, 2017 | 3.460 | 3.530 | 3.460 | 3.480 | 300,561 | +0.02(+0.58%) |
May 22, 2017 | 3.450 | 3.470 | 3.410 | 3.460 | 383,991 | -0.01(-0.29%) |
May 19, 2017 | 3.570 | 3.570 | 3.460 | 3.470 | 534,442 | -0.08(-2.25%) |
May 18, 2017 | 3.520 | 3.590 | 3.500 | 3.550 | 480,648 | +0.03(+0.85%) |
May 17, 2017 | 3.580 | 3.600 | 3.510 | 3.520 | 346,715 | -0.08(-2.22%) |
May 16, 2017 | 3.630 | 3.660 | 3.590 | 3.600 | 379,271 | -0.05(-1.37%) |
May 15, 2017 | 3.750 | 3.775 | 3.600 | 3.650 | 413,094 | -0.11(-2.93%) |
May 12, 2017 | 3.760 | 3.830 | 3.720 | 3.760 | 301,081 | +0.03(+0.80%) |
May 11, 2017 | 3.720 | 3.740 | 3.580 | 3.730 | 444,405 | -0.02(-0.53%) |
May 10, 2017 | 3.750 | 3.870 | 3.750 | 3.750 | 596,978 | -0.01(-0.27%) |
May 09, 2017 | 3.900 | 3.910 | 3.720 | 3.760 | 781,108 | -0.14(-3.59%) |
May 08, 2017 | 3.970 | 3.990 | 3.900 | 3.900 | 366,621 | -0.07(-1.76%) |
May 05, 2017 | 4.000 | 4.100 | 3.960 | 3.970 | 403,286 | -0.05(-1.24%) |
May 04, 2017 | 4.020 | 4.060 | 3.950 | 4.020 | 498,356 | +0.00(+0.00%) |
May 03, 2017 | 4.040 | 4.050 | 4.010 | 4.020 | 357,089 | -0.02(-0.50%) |
May 02, 2017 | 4.080 | 4.100 | 4.020 | 4.040 | 252,315 | -0.04(-0.98%) |