Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.509 | 3.520 | 3.493 | 3.509 | 948,923 | +0.00(+0.00%) |
Jul 28, 2017 | 3.493 | 3.514 | 3.484 | 3.509 | 799,926 | +0.02(+0.47%) |
Jul 27, 2017 | 3.509 | 3.523 | 3.487 | 3.493 | 1,124,081 | -0.01(-0.31%) |
Jul 26, 2017 | 3.498 | 3.520 | 3.493 | 3.503 | 765,370 | +0.00(+0.00%) |
Jul 25, 2017 | 3.509 | 3.525 | 3.487 | 3.503 | 988,486 | +0.01(+0.16%) |
Jul 24, 2017 | 3.498 | 3.523 | 3.487 | 3.498 | 899,893 | +0.01(+0.31%) |
Jul 21, 2017 | 3.493 | 3.520 | 3.487 | 3.487 | 857,425 | +0.00(+0.00%) |
Jul 20, 2017 | 3.498 | 3.509 | 3.493 | 3.487 | 756,288 | -0.01(-0.31%) |
Jul 19, 2017 | 3.498 | 3.503 | 3.482 | 3.498 | 913,509 | +0.00(+0.00%) |
Jul 18, 2017 | 3.493 | 3.517 | 3.471 | 3.498 | 1,080,248 | +0.00(+0.00%) |
Jul 17, 2017 | 3.482 | 3.514 | 3.476 | 3.498 | 987,261 | +0.02(+0.47%) |
Jul 14, 2017 | 3.503 | 3.525 | 3.473 | 3.482 | 1,737,809 | -0.02(-0.63%) |
Jul 13, 2017 | 3.525 | 3.531 | 3.498 | 3.503 | 673,914 | -0.02(-0.62%) |
Jul 12, 2017 | 3.536 | 3.536 | 3.509 | 3.525 | 752,706 | -0.01(-0.16%) |
Jul 11, 2017 | 3.536 | 3.547 | 3.498 | 3.531 | 927,485 | -0.01(-0.16%) |
Jul 10, 2017 | 3.487 | 3.553 | 3.482 | 3.536 | 1,185,499 | +0.04(+1.10%) |
Jul 07, 2017 | 3.525 | 3.525 | 3.454 | 3.498 | 1,409,805 | -0.04(-1.09%) |
Jul 06, 2017 | 3.520 | 3.556 | 3.471 | 3.536 | 2,235,664 | +0.01(+0.31%) |
Jul 05, 2017 | 3.520 | 3.536 | 3.493 | 3.525 | 1,196,520 | -0.01(-0.16%) |
Jul 03, 2017 | 3.520 | 3.534 | 3.503 | 3.531 | 636,052 | +0.02(+0.63%) |
Jun 30, 2017 | 3.493 | 3.536 | 3.471 | 3.509 | 1,665,249 | +0.03(+0.79%) |
Jun 29, 2017 | 3.476 | 3.498 | 3.443 | 3.482 | 1,222,748 | +0.01(+0.16%) |
Jun 28, 2017 | 3.487 | 3.498 | 3.468 | 3.476 | 921,523 | +0.00(+0.00%) |
Jun 27, 2017 | 3.509 | 3.514 | 3.471 | 3.476 | 1,223,433 | -0.03(-0.94%) |
Jun 26, 2017 | 3.482 | 3.520 | 3.471 | 3.509 | 1,274,622 | +0.03(+0.95%) |
Jun 23, 2017 | 3.438 | 3.482 | 3.438 | 3.476 | 1,016,629 | +0.03(+0.96%) |
Jun 22, 2017 | 3.482 | 3.482 | 3.429 | 3.443 | 1,518,785 | -0.04(-1.26%) |
Jun 21, 2017 | 3.487 | 3.503 | 3.476 | 3.487 | 1,115,025 | +0.01(+0.16%) |
Jun 20, 2017 | 3.471 | 3.503 | 3.460 | 3.482 | 1,318,019 | -0.01(-0.16%) |
Jun 19, 2017 | 3.503 | 3.514 | 3.460 | 3.487 | 1,629,172 | +0.02(+0.63%) |
Jun 16, 2017 | 3.417 | 3.473 | 3.406 | 3.465 | 2,067,477 | +0.05(+1.41%) |
Jun 15, 2017 | 3.406 | 3.438 | 3.385 | 3.417 | 1,519,086 | -0.02(-0.62%) |
Jun 14, 2017 | 3.422 | 3.457 | 3.379 | 3.438 | 1,554,391 | +0.00(+0.00%) |
Jun 13, 2017 | 3.433 | 3.443 | 3.411 | 3.438 | 1,071,911 | +0.02(+0.63%) |
Jun 12, 2017 | 3.449 | 3.476 | 3.411 | 3.417 | 1,235,038 | -0.03(-0.78%) |
Jun 09, 2017 | 3.438 | 3.470 | 3.422 | 3.444 | 1,079,501 | +0.01(+0.16%) |
Jun 08, 2017 | 3.428 | 3.465 | 3.428 | 3.438 | 1,383,956 | +0.02(+0.63%) |
Jun 07, 2017 | 3.422 | 3.444 | 3.406 | 3.417 | 988,870 | +0.01(+0.16%) |
Jun 06, 2017 | 3.428 | 3.428 | 3.401 | 3.411 | 791,021 | -0.01(-0.31%) |
Jun 05, 2017 | 3.433 | 3.446 | 3.417 | 3.422 | 949,019 | -0.02(-0.47%) |
Jun 02, 2017 | 3.438 | 3.473 | 3.423 | 3.438 | 914,130 | +0.00(+0.00%) |
Jun 01, 2017 | 3.374 | 3.438 | 3.374 | 3.438 | 1,522,872 | +0.07(+2.07%) |
May 31, 2017 | 3.369 | 3.411 | 3.352 | 3.369 | 2,197,551 | -0.03(-0.79%) |
May 30, 2017 | 3.438 | 3.438 | 3.390 | 3.395 | 1,244,365 | -0.04(-1.25%) |
May 26, 2017 | 3.438 | 3.444 | 3.406 | 3.438 | 1,177,025 | +0.02(+0.47%) |
May 25, 2017 | 3.460 | 3.470 | 3.422 | 3.422 | 1,356,429 | -0.03(-0.78%) |
May 24, 2017 | 3.433 | 3.454 | 3.417 | 3.449 | 1,238,863 | +0.03(+0.78%) |
May 23, 2017 | 3.385 | 3.438 | 3.347 | 3.422 | 1,554,430 | +0.04(+1.11%) |
May 22, 2017 | 3.374 | 3.395 | 3.339 | 3.385 | 1,835,915 | +0.03(+0.80%) |
May 19, 2017 | 3.331 | 3.401 | 3.320 | 3.358 | 3,777,610 | -0.02(-0.63%) |
May 18, 2017 | 3.417 | 3.422 | 3.315 | 3.379 | 2,537,148 | -0.04(-1.10%) |
May 17, 2017 | 3.465 | 3.487 | 3.401 | 3.417 | 1,684,904 | -0.06(-1.85%) |
May 16, 2017 | 3.481 | 3.487 | 3.444 | 3.481 | 1,286,502 | +0.01(+0.31%) |
May 15, 2017 | 3.460 | 3.481 | 3.449 | 3.470 | 1,085,580 | +0.01(+0.39%) |
May 12, 2017 | 3.454 | 3.476 | 3.422 | 3.457 | 2,296,257 | +0.00(+0.08%) |
May 11, 2017 | 3.449 | 3.465 | 3.411 | 3.454 | 1,535,673 | +0.00(+0.00%) |
May 10, 2017 | 3.460 | 3.516 | 3.422 | 3.454 | 2,726,722 | -0.01(-0.15%) |
May 09, 2017 | 3.540 | 3.551 | 3.433 | 3.460 | 3,211,750 | -0.08(-2.27%) |
May 08, 2017 | 3.562 | 3.588 | 3.513 | 3.540 | 1,308,218 | -0.01(-0.30%) |
May 05, 2017 | 3.540 | 3.556 | 3.503 | 3.551 | 1,734,059 | +0.02(+0.46%) |
May 04, 2017 | 3.546 | 3.594 | 3.503 | 3.535 | 2,145,913 | -0.01(-0.30%) |
May 03, 2017 | 3.637 | 3.637 | 3.524 | 3.546 | 1,856,793 | -0.09(-2.51%) |
May 02, 2017 | 3.647 | 3.655 | 3.626 | 3.637 | 1,323,462 | -0.01(-0.29%) |