Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.704 | 3.738 | 3.689 | 3.704 | 383,525 | +0.01(+0.27%) |
Jul 28, 2017 | 3.709 | 3.711 | 3.679 | 3.694 | 302,260 | -0.02(-0.67%) |
Jul 27, 2017 | 3.709 | 3.719 | 3.689 | 3.719 | 360,404 | +0.01(+0.40%) |
Jul 26, 2017 | 3.704 | 3.709 | 3.689 | 3.704 | 465,495 | +0.00(+0.00%) |
Jul 25, 2017 | 3.699 | 3.709 | 3.689 | 3.704 | 497,012 | +0.00(+0.13%) |
Jul 24, 2017 | 3.699 | 3.714 | 3.694 | 3.699 | 421,010 | -0.00(-0.13%) |
Jul 21, 2017 | 3.709 | 3.719 | 3.699 | 3.704 | 637,909 | -0.01(-0.27%) |
Jul 20, 2017 | 3.721 | 3.689 | 3.714 | 390,436 | +0.01(+0.27%) | |
Jul 19, 2017 | 3.714 | 3.723 | 3.701 | 3.704 | 499,383 | +0.00(+0.00%) |
Jul 18, 2017 | 3.684 | 3.709 | 3.684 | 3.704 | 464,875 | +0.01(+0.27%) |
Jul 17, 2017 | 3.684 | 3.719 | 3.674 | 3.694 | 549,496 | +0.01(+0.40%) |
Jul 14, 2017 | 3.709 | 3.723 | 3.674 | 3.679 | 629,397 | -0.03(-0.80%) |
Jul 13, 2017 | 3.723 | 3.748 | 3.699 | 3.709 | 745,377 | +0.02(+0.67%) |
Jul 12, 2017 | 3.684 | 3.709 | 3.669 | 3.684 | 513,092 | +0.00(+0.13%) |
Jul 11, 2017 | 3.674 | 3.684 | 3.654 | 3.679 | 352,480 | +0.00(+0.00%) |
Jul 10, 2017 | 3.654 | 3.699 | 3.649 | 3.679 | 351,289 | +0.00(+0.00%) |
Jul 07, 2017 | 3.679 | 3.691 | 3.634 | 3.679 | 378,661 | +0.00(+0.00%) |
Jul 06, 2017 | 3.684 | 3.714 | 3.669 | 3.679 | 290,692 | +0.00(+0.00%) |
Jul 05, 2017 | 3.719 | 3.723 | 3.664 | 3.679 | 832,504 | -0.03(-0.94%) |
Jul 03, 2017 | 3.719 | 3.674 | 3.714 | 501,113 | +0.04(+1.22%) | |
Jun 30, 2017 | 3.699 | 3.704 | 3.639 | 3.669 | 738,120 | -0.02(-0.67%) |
Jun 29, 2017 | 3.674 | 3.694 | 3.639 | 3.694 | 422,233 | +0.01(+0.27%) |
Jun 28, 2017 | 3.664 | 3.694 | 3.664 | 3.684 | 625,691 | +0.03(+0.95%) |
Jun 27, 2017 | 3.639 | 3.669 | 3.624 | 3.649 | 677,695 | +0.00(+0.14%) |
Jun 26, 2017 | 3.624 | 3.651 | 3.609 | 3.644 | 422,638 | +0.00(+0.14%) |
Jun 23, 2017 | 3.634 | 3.659 | 3.614 | 3.639 | 585,126 | +0.00(+0.00%) |
Jun 22, 2017 | 3.654 | 3.659 | 3.629 | 3.639 | 451,939 | -0.02(-0.54%) |
Jun 21, 2017 | 3.649 | 3.684 | 3.624 | 3.659 | 544,955 | +0.01(+0.41%) |
Jun 20, 2017 | 3.654 | 3.674 | 3.624 | 3.644 | 516,351 | -0.00(-0.14%) |
Jun 19, 2017 | 3.649 | 3.674 | 3.624 | 3.649 | 722,518 | +0.02(+0.68%) |
Jun 16, 2017 | 3.677 | 3.677 | 3.610 | 3.624 | 2,368,688 | -0.04(-1.19%) |
Jun 15, 2017 | 3.648 | 3.677 | 3.595 | 3.668 | 1,038,796 | -0.01(-0.39%) |
Jun 14, 2017 | 3.687 | 3.692 | 3.639 | 3.682 | 509,385 | -0.01(-0.39%) |
Jun 13, 2017 | 3.687 | 3.702 | 3.634 | 3.697 | 426,066 | +0.01(+0.26%) |
Jun 12, 2017 | 3.668 | 3.702 | 3.648 | 3.687 | 676,372 | +0.00(+0.13%) |
Jun 09, 2017 | 3.644 | 3.687 | 3.629 | 3.682 | 609,613 | +0.04(+1.06%) |
Jun 08, 2017 | 3.658 | 3.697 | 3.639 | 3.644 | 484,036 | -0.02(-0.53%) |
Jun 07, 2017 | 3.692 | 3.702 | 3.648 | 3.663 | 502,855 | -0.01(-0.40%) |
Jun 06, 2017 | 3.707 | 3.707 | 3.658 | 3.677 | 518,220 | -0.03(-0.78%) |
Jun 05, 2017 | 3.721 | 3.721 | 3.682 | 3.707 | 498,706 | -0.01(-0.26%) |
Jun 02, 2017 | 3.677 | 3.748 | 3.668 | 3.716 | 670,139 | +0.06(+1.59%) |
Jun 01, 2017 | 3.624 | 3.663 | 3.623 | 3.658 | 283,002 | +0.03(+0.94%) |
May 31, 2017 | 3.614 | 3.673 | 3.612 | 3.624 | 784,307 | -0.02(-0.66%) |
May 30, 2017 | 3.634 | 3.663 | 3.634 | 3.648 | 745,414 | +0.01(+0.27%) |
May 26, 2017 | 3.639 | 3.680 | 3.614 | 3.639 | 657,809 | +0.01(+0.27%) |
May 25, 2017 | 3.653 | 3.702 | 3.624 | 3.629 | 833,096 | -0.00(-0.13%) |
May 24, 2017 | 3.687 | 3.721 | 3.629 | 3.634 | 2,006,941 | -0.04(-1.19%) |
May 23, 2017 | 3.692 | 3.702 | 3.658 | 3.677 | 572,093 | -0.01(-0.39%) |
May 22, 2017 | 3.702 | 3.716 | 3.663 | 3.692 | 574,702 | +0.00(+0.13%) |
May 19, 2017 | 3.711 | 3.726 | 3.673 | 3.687 | 838,452 | -0.02(-0.65%) |
May 18, 2017 | 3.711 | 3.729 | 3.673 | 3.711 | 743,528 | +0.01(+0.39%) |
May 17, 2017 | 3.726 | 3.750 | 3.674 | 3.697 | 806,310 | -0.05(-1.42%) |
May 16, 2017 | 3.779 | 3.779 | 3.736 | 3.750 | 827,643 | -0.00(-0.13%) |
May 15, 2017 | 3.755 | 3.774 | 3.755 | 3.755 | 933,604 | +0.02(+0.52%) |
May 12, 2017 | 3.794 | 3.799 | 3.726 | 3.736 | 765,195 | -0.06(-1.66%) |
May 11, 2017 | 3.862 | 3.862 | 3.789 | 3.799 | 937,295 | -0.10(-2.49%) |
May 10, 2017 | 3.929 | 3.944 | 3.891 | 3.896 | 935,274 | -0.05(-1.23%) |
May 09, 2017 | 3.905 | 3.958 | 3.886 | 3.944 | 1,113,923 | +0.15(+3.83%) |
May 08, 2017 | 3.779 | 3.813 | 3.765 | 3.799 | 372,883 | +0.02(+0.51%) |
May 05, 2017 | 3.794 | 3.808 | 3.765 | 3.779 | 742,238 | -0.01(-0.26%) |
May 04, 2017 | 3.857 | 3.881 | 3.781 | 3.789 | 674,977 | -0.06(-1.64%) |
May 03, 2017 | 3.905 | 3.905 | 3.842 | 3.852 | 335,533 | -0.05(-1.24%) |
May 02, 2017 | 3.891 | 3.910 | 3.871 | 3.900 | 481,247 | +0.02(+0.63%) |