Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.394 | 3.490 | 3.299 | 3.394 | 3,990 | -0.05(-1.39%) |
Jul 27, 2017 | 3.442 | 3.442 | 3.442 | 401 | +0.00(+0.00%) | |
Jul 26, 2017 | 3.442 | 3.490 | 3.347 | 3.442 | 1,564 | +0.10(+2.86%) |
Jul 25, 2017 | 3.490 | 3.490 | 3.347 | 3.347 | 3,231 | -0.14(-4.11%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.394 | 3.490 | 1,262 | +0.05(+1.39%) |
Jul 21, 2017 | 3.442 | 3.442 | 3.442 | 3.442 | 1,474 | -0.05(-1.37%) |
Jul 20, 2017 | 3.442 | 3.490 | 3.394 | 3.490 | 940 | +0.00(+0.00%) |
Jul 19, 2017 | 3.347 | 3.347 | 3.347 | 3.490 | 391 | +0.05(+1.39%) |
Jul 18, 2017 | 3.394 | 3.442 | 3.394 | 3.442 | 507 | +0.04(+1.11%) |
Jul 17, 2017 | 3.442 | 3.442 | 3.404 | 3.404 | 773 | -0.09(-2.45%) |
Jul 14, 2017 | 3.399 | 3.490 | 3.399 | 3.490 | 1,064 | +0.00(+0.00%) |
Jul 13, 2017 | 3.203 | 3.490 | 3.203 | 3.490 | 3,039 | +0.00(+0.00%) |
Jul 12, 2017 | 3.538 | 3.538 | 3.490 | 3.490 | 3,118 | +0.10(+2.82%) |
Jul 11, 2017 | 3.538 | 3.538 | 3.394 | 3.394 | 784 | -0.04(-1.25%) |
Jul 10, 2017 | 3.399 | 3.437 | 3.399 | 3.437 | 789 | -0.00(-0.14%) |
Jul 07, 2017 | 3.394 | 3.586 | 3.347 | 3.442 | 5,254 | -0.10(-2.70%) |
Jul 06, 2017 | 3.514 | 3.586 | 3.511 | 3.538 | 1,093 | -0.03(-0.77%) |
Jul 05, 2017 | 3.442 | 3.565 | 3.442 | 3.565 | 1,227 | -0.02(-0.57%) |
Jul 03, 2017 | 3.586 | 3.586 | 3.586 | 3.586 | 633 | +0.00(+0.00%) |
Jun 30, 2017 | 3.347 | 3.586 | 3.347 | 3.586 | 4,053 | +0.05(+1.35%) |
Jun 29, 2017 | 3.581 | 3.581 | 3.519 | 3.538 | 1,237 | +0.00(+0.00%) |
Jun 27, 2017 | 3.538 | 3.538 | 3.538 | 115 | +0.00(+0.00%) | |
Jun 26, 2017 | 3.538 | 3.538 | 3.490 | 3.538 | 1,018 | +0.05(+1.37%) |
Jun 23, 2017 | 3.490 | 3.586 | 3.442 | 3.490 | 2,021 | -0.05(-1.35%) |
Jun 22, 2017 | 3.442 | 3.586 | 3.442 | 3.538 | 2,363 | +0.00(+0.00%) |
Jun 21, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 614 | +0.05(+1.37%) |
Jun 20, 2017 | 3.538 | 3.538 | 3.490 | 3.490 | 979 | +0.00(+0.00%) |
Jun 19, 2017 | 3.442 | 3.538 | 3.442 | 3.490 | 1,592 | +0.00(+0.00%) |
Jun 16, 2017 | 3.442 | 3.538 | 3.394 | 3.490 | 5,691 | +0.00(+0.00%) |
Jun 15, 2017 | 3.586 | 3.586 | 3.490 | 3.490 | 1,240 | -0.05(-1.35%) |
Jun 14, 2017 | 3.442 | 3.538 | 3.442 | 3.538 | 2,946 | -0.10(-2.63%) |
Jun 13, 2017 | 3.586 | 3.633 | 3.538 | 3.633 | 2,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.523 | 3.633 | 3.490 | 3.633 | 1,365 | +0.14(+4.11%) |
Jun 09, 2017 | 3.633 | 3.633 | 3.442 | 3.490 | 7,160 | -0.19(-5.19%) |
Jun 08, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 139 | +0.00(+0.00%) |
Jun 07, 2017 | 3.657 | 3.681 | 3.648 | 3.681 | 1,257 | +0.00(+0.00%) |
Jun 06, 2017 | 3.633 | 3.681 | 3.596 | 3.681 | 3,791 | +0.05(+1.32%) |
Jun 05, 2017 | 3.617 | 3.633 | 3.586 | 3.633 | 1,726 | +0.00(+0.00%) |
Jun 02, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 720 | +0.14(+4.11%) |
Jun 01, 2017 | 3.633 | 3.633 | 3.490 | 3.490 | 4,871 | +0.05(+1.39%) |
May 31, 2017 | 3.538 | 3.633 | 3.442 | 3.442 | 6,107 | -0.19(-5.26%) |
May 30, 2017 | 3.490 | 3.633 | 3.490 | 3.633 | 1,366 | +0.00(+0.00%) |
May 26, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 1,065 | +0.05(+1.33%) |
May 25, 2017 | 3.586 | 3.586 | 3.490 | 3.586 | 2,156 | +0.05(+1.35%) |
May 23, 2017 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) | |
May 22, 2017 | 3.538 | 3.586 | 3.538 | 3.538 | 1,078 | -0.05(-1.33%) |
May 19, 2017 | 3.490 | 3.586 | 3.442 | 3.586 | 5,255 | +0.05(+1.35%) |
May 18, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 579 | +0.00(+0.00%) |
May 16, 2017 | 3.538 | 3.538 | 3.538 | 58 | +0.10(+2.78%) | |
May 15, 2017 | 3.442 | 3.473 | 3.394 | 3.442 | 7,127 | +0.05(+1.41%) |
May 12, 2017 | 3.490 | 3.490 | 3.394 | 3.394 | 563 | -0.10(-2.74%) |
May 11, 2017 | 3.490 | 3.538 | 3.490 | 3.490 | 2,115 | -0.10(-2.67%) |
May 09, 2017 | 3.586 | 3.586 | 3.586 | 23 | -0.05(-1.32%) | |
May 05, 2017 | 3.633 | 3.633 | 3.633 | 157 | +0.07(+2.00%) | |
May 04, 2017 | 3.586 | 3.586 | 3.538 | 3.562 | 6,468 | +0.02(+0.69%) |
May 03, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 211 | +0.00(+0.00%) |
May 02, 2017 | 3.490 | 3.586 | 3.490 | 3.538 | 5,047 | -0.14(-3.90%) |