Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.065 | 3.104 | 3.030 | 3.086 | 50,564,036 | +0.05(+1.50%) |
Jul 28, 2017 | 3.037 | 3.065 | 3.015 | 3.041 | 33,269,310 | -0.00(-0.11%) |
Jul 27, 2017 | 3.043 | 3.048 | 3.002 | 3.044 | 38,755,248 | +0.02(+0.69%) |
Jul 26, 2017 | 3.041 | 3.058 | 3.006 | 3.023 | 34,293,668 | -0.02(-0.69%) |
Jul 25, 2017 | 3.051 | 3.079 | 3.027 | 3.044 | 40,748,096 | +0.05(+1.64%) |
Jul 24, 2017 | 2.985 | 3.020 | 2.971 | 2.995 | 28,663,034 | +0.02(+0.83%) |
Jul 21, 2017 | 3.034 | 3.048 | 2.960 | 2.971 | 43,103,864 | -0.07(-2.42%) |
Jul 20, 2017 | 3.100 | 3.104 | 3.025 | 3.044 | 43,528,844 | -0.02(-0.57%) |
Jul 19, 2017 | 3.034 | 3.076 | 3.013 | 3.062 | 42,231,272 | +0.06(+1.86%) |
Jul 18, 2017 | 2.985 | 3.013 | 2.960 | 3.006 | 39,600,592 | +0.04(+1.42%) |
Jul 17, 2017 | 2.995 | 2.999 | 2.950 | 2.964 | 39,224,472 | -0.03(-0.94%) |
Jul 14, 2017 | 2.990 | 3.002 | 2.964 | 2.992 | 45,990,112 | +0.03(+1.07%) |
Jul 13, 2017 | 2.974 | 2.988 | 2.932 | 2.960 | 45,120,408 | +0.00(+0.12%) |
Jul 12, 2017 | 2.911 | 2.974 | 2.862 | 2.957 | 94,522,960 | +0.14(+4.98%) |
Jul 11, 2017 | 2.726 | 2.850 | 2.719 | 2.817 | 62,969,656 | +0.08(+3.08%) |
Jul 10, 2017 | 2.705 | 2.743 | 2.705 | 2.733 | 36,959,952 | +0.02(+0.78%) |
Jul 07, 2017 | 2.750 | 2.754 | 2.676 | 2.712 | 52,931,692 | -0.04(-1.40%) |
Jul 06, 2017 | 2.799 | 2.810 | 2.719 | 2.750 | 51,496,920 | -0.04(-1.26%) |
Jul 05, 2017 | 2.824 | 2.827 | 2.750 | 2.785 | 49,207,260 | -0.03(-1.12%) |
Jul 03, 2017 | 2.803 | 2.852 | 2.801 | 2.817 | 29,428,352 | +0.02(+0.63%) |
Jun 30, 2017 | 2.782 | 2.824 | 2.755 | 2.799 | 40,437,712 | +0.04(+1.52%) |
Jun 29, 2017 | 2.775 | 2.803 | 2.736 | 2.757 | 32,228,564 | +0.00(+0.00%) |
Jun 28, 2017 | 2.771 | 2.785 | 2.701 | 2.757 | 44,474,000 | +0.01(+0.51%) |
Jun 27, 2017 | 2.768 | 2.829 | 2.731 | 2.743 | 58,760,096 | -0.04(-1.26%) |
Jun 26, 2017 | 2.764 | 2.801 | 2.748 | 2.778 | 40,150,024 | +0.06(+2.32%) |
Jun 23, 2017 | 2.722 | 2.761 | 2.694 | 2.715 | 28,287,008 | -0.02(-0.64%) |
Jun 22, 2017 | 2.719 | 2.757 | 2.705 | 2.733 | 43,411,956 | +0.04(+1.30%) |
Jun 21, 2017 | 2.757 | 2.803 | 2.666 | 2.698 | 65,070,840 | -0.06(-2.04%) |
Jun 20, 2017 | 2.799 | 2.806 | 2.708 | 2.754 | 75,182,096 | -0.09(-3.20%) |
Jun 19, 2017 | 2.827 | 2.885 | 2.824 | 2.845 | 37,154,612 | +0.01(+0.49%) |
Jun 16, 2017 | 2.852 | 2.861 | 2.810 | 2.831 | 46,081,684 | -0.02(-0.86%) |
Jun 15, 2017 | 2.876 | 2.894 | 2.834 | 2.855 | 40,795,604 | -0.05(-1.69%) |
Jun 14, 2017 | 2.964 | 2.992 | 2.883 | 2.904 | 54,952,584 | -0.05(-1.54%) |
Jun 13, 2017 | 2.922 | 2.957 | 2.880 | 2.950 | 36,588,264 | +0.02(+0.72%) |
Jun 12, 2017 | 2.950 | 2.978 | 2.890 | 2.929 | 47,005,888 | -0.02(-0.59%) |
Jun 09, 2017 | 2.964 | 2.995 | 2.936 | 2.946 | 44,335,436 | +0.00(+0.00%) |
Jun 08, 2017 | 2.929 | 2.967 | 2.908 | 2.946 | 62,295,692 | -0.00(-0.12%) |
Jun 07, 2017 | 3.009 | 3.041 | 2.929 | 2.950 | 71,938,744 | -0.05(-1.75%) |
Jun 06, 2017 | 2.995 | 3.013 | 2.943 | 3.002 | 43,739,320 | +0.02(+0.71%) |
Jun 05, 2017 | 2.936 | 2.992 | 2.925 | 2.981 | 26,949,560 | +0.01(+0.35%) |
Jun 02, 2017 | 2.957 | 2.974 | 2.915 | 2.971 | 35,217,184 | +0.02(+0.59%) |
Jun 01, 2017 | 3.020 | 3.039 | 2.941 | 2.953 | 32,937,390 | -0.02(-0.59%) |
May 31, 2017 | 3.037 | 3.069 | 2.957 | 2.971 | 65,837,384 | -0.08(-2.53%) |
May 30, 2017 | 3.100 | 3.117 | 3.044 | 3.048 | 60,179,592 | -0.09(-2.79%) |
May 26, 2017 | 3.062 | 3.163 | 3.055 | 3.135 | 65,211,308 | +0.02(+0.67%) |
May 25, 2017 | 3.177 | 3.241 | 3.085 | 3.114 | 87,181,320 | -0.07(-2.09%) |
May 24, 2017 | 3.135 | 3.223 | 3.111 | 3.181 | 73,825,600 | +0.09(+2.83%) |
May 23, 2017 | 3.069 | 3.121 | 3.062 | 3.093 | 63,001,768 | +0.04(+1.38%) |
May 22, 2017 | 3.055 | 3.104 | 2.981 | 3.051 | 120,526,864 | -0.09(-2.79%) |
May 19, 2017 | 3.162 | 3.170 | 3.100 | 3.139 | 112,373,384 | +0.14(+4.80%) |
May 18, 2017 | 2.967 | 3.153 | 2.939 | 2.995 | 439,546,880 | -0.61(-16.91%) |
May 17, 2017 | 3.626 | 3.681 | 3.594 | 3.605 | 51,102,016 | -0.06(-1.53%) |
May 16, 2017 | 3.664 | 3.685 | 3.612 | 3.661 | 46,435,012 | +0.01(+0.38%) |
May 15, 2017 | 3.678 | 3.703 | 3.640 | 3.647 | 79,720,328 | +0.06(+1.66%) |
May 12, 2017 | 3.533 | 3.626 | 3.517 | 3.587 | 84,515,992 | +0.19(+5.57%) |
May 11, 2017 | 3.437 | 3.451 | 3.382 | 3.398 | 68,193,032 | -0.00(-0.10%) |
May 10, 2017 | 3.356 | 3.443 | 3.342 | 3.402 | 73,907,016 | +0.12(+3.74%) |
May 09, 2017 | 3.237 | 3.290 | 3.209 | 3.279 | 71,908,384 | +0.05(+1.41%) |
May 08, 2017 | 3.262 | 3.314 | 3.207 | 3.234 | 77,351,872 | -0.03(-0.97%) |
May 05, 2017 | 3.121 | 3.269 | 3.109 | 3.265 | 82,285,568 | +0.16(+5.31%) |
May 04, 2017 | 3.104 | 3.156 | 3.074 | 3.100 | 119,324,152 | -0.11(-3.49%) |
May 03, 2017 | 3.181 | 3.244 | 3.167 | 3.212 | 68,193,848 | +0.03(+0.99%) |
May 02, 2017 | 3.191 | 3.246 | 3.156 | 3.181 | 81,200,896 | +0.02(+0.67%) |