Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.519 | 3.519 | 3.400 | 3.503 | 243,618 | +0.03(+0.74%) |
Jul 28, 2017 | 3.498 | 3.544 | 3.421 | 3.477 | 170,148 | -0.02(-0.44%) |
Jul 27, 2017 | 3.493 | 3.508 | 3.452 | 3.493 | 92,798 | +0.01(+0.31%) |
Jul 26, 2017 | 3.472 | 3.523 | 3.431 | 3.482 | 188,793 | +0.06(+1.64%) |
Jul 25, 2017 | 3.426 | 3.558 | 3.400 | 3.426 | 290,558 | +0.03(+0.90%) |
Jul 24, 2017 | 3.508 | 3.508 | 3.339 | 3.395 | 279,638 | -0.11(-3.20%) |
Jul 21, 2017 | 3.411 | 3.538 | 3.405 | 3.508 | 636,691 | +0.13(+3.78%) |
Jul 20, 2017 | 3.334 | 3.400 | 3.329 | 3.380 | 77,319 | +0.06(+1.69%) |
Jul 19, 2017 | 3.334 | 3.365 | 3.278 | 3.324 | 148,487 | -0.01(-0.15%) |
Jul 18, 2017 | 3.283 | 3.334 | 3.237 | 3.329 | 134,888 | +0.08(+2.52%) |
Jul 17, 2017 | 3.232 | 3.319 | 3.227 | 3.247 | 103,731 | +0.02(+0.47%) |
Jul 14, 2017 | 3.217 | 3.329 | 3.191 | 3.232 | 153,814 | +0.02(+0.48%) |
Jul 13, 2017 | 3.334 | 3.334 | 3.217 | 3.217 | 190,943 | -0.13(-3.96%) |
Jul 12, 2017 | 3.370 | 3.457 | 3.319 | 3.349 | 222,956 | +0.02(+0.46%) |
Jul 11, 2017 | 3.293 | 3.421 | 3.268 | 3.334 | 272,258 | +0.04(+1.08%) |
Jul 10, 2017 | 3.370 | 3.370 | 3.273 | 3.298 | 68,155 | -0.02(-0.62%) |
Jul 07, 2017 | 3.263 | 3.431 | 3.263 | 3.319 | 206,706 | +0.03(+0.78%) |
Jul 06, 2017 | 3.380 | 3.380 | 3.084 | 3.293 | 618,944 | -0.07(-2.12%) |
Jul 05, 2017 | 3.564 | 3.564 | 3.319 | 3.365 | 337,280 | -0.18(-5.18%) |
Jul 03, 2017 | 3.564 | 3.594 | 3.497 | 3.548 | 153,037 | +0.07(+2.06%) |
Jun 30, 2017 | 3.513 | 3.571 | 3.472 | 3.477 | 58,826 | -0.03(-0.87%) |
Jun 29, 2017 | 3.487 | 3.600 | 3.441 | 3.508 | 424,112 | -0.01(-0.29%) |
Jun 28, 2017 | 3.533 | 3.579 | 3.477 | 3.518 | 278,902 | -0.02(-0.45%) |
Jun 27, 2017 | 3.559 | 3.671 | 3.513 | 3.534 | 133,425 | -0.05(-1.28%) |
Jun 26, 2017 | 3.534 | 3.600 | 3.503 | 3.579 | 163,698 | +0.05(+1.44%) |
Jun 23, 2017 | 3.524 | 3.569 | 3.503 | 3.529 | 132,139 | +0.01(+0.14%) |
Jun 22, 2017 | 3.483 | 3.544 | 3.452 | 3.524 | 140,567 | +0.05(+1.46%) |
Jun 21, 2017 | 3.488 | 3.534 | 3.468 | 3.473 | 96,377 | +0.00(+0.00%) |
Jun 20, 2017 | 3.452 | 3.513 | 3.427 | 3.473 | 181,945 | -0.05(-1.30%) |
Jun 19, 2017 | 3.518 | 3.539 | 3.432 | 3.518 | 140,053 | -0.02(-0.57%) |
Jun 16, 2017 | 3.498 | 3.565 | 3.468 | 3.539 | 128,982 | +0.06(+1.60%) |
Jun 15, 2017 | 3.513 | 3.518 | 3.412 | 3.483 | 267,915 | -0.03(-0.87%) |
Jun 14, 2017 | 3.605 | 3.624 | 3.493 | 3.513 | 149,371 | -0.09(-2.53%) |
Jun 13, 2017 | 3.554 | 3.640 | 3.544 | 3.605 | 162,379 | +0.06(+1.57%) |
Jun 12, 2017 | 3.569 | 3.671 | 3.534 | 3.549 | 173,956 | -0.04(-0.99%) |
Jun 09, 2017 | 3.569 | 3.686 | 3.569 | 3.584 | 241,071 | +0.02(+0.43%) |
Jun 08, 2017 | 3.579 | 3.661 | 3.554 | 3.569 | 191,553 | -0.04(-1.13%) |
Jun 07, 2017 | 3.666 | 3.696 | 3.569 | 3.610 | 144,548 | -0.08(-2.07%) |
Jun 06, 2017 | 3.579 | 3.701 | 3.554 | 3.686 | 130,489 | +0.10(+2.83%) |
Jun 05, 2017 | 3.595 | 3.620 | 3.559 | 3.584 | 99,737 | -0.01(-0.28%) |
Jun 02, 2017 | 3.656 | 3.672 | 3.458 | 3.595 | 391,614 | -0.10(-2.61%) |
Jun 01, 2017 | 3.671 | 3.722 | 3.656 | 3.691 | 69,832 | +0.01(+0.14%) |
May 31, 2017 | 3.727 | 3.743 | 3.630 | 3.686 | 189,453 | -0.09(-2.29%) |
May 30, 2017 | 3.732 | 3.808 | 3.671 | 3.772 | 137,366 | +0.06(+1.50%) |
May 26, 2017 | 3.666 | 3.767 | 3.619 | 3.716 | 113,373 | +0.01(+0.24%) |
May 25, 2017 | 3.758 | 3.783 | 3.662 | 3.707 | 262,342 | -0.07(-1.74%) |
May 24, 2017 | 3.773 | 3.793 | 3.735 | 3.773 | 162,010 | +0.00(+0.00%) |
May 23, 2017 | 3.914 | 3.914 | 3.748 | 3.773 | 226,891 | -0.13(-3.36%) |
May 22, 2017 | 3.930 | 3.950 | 3.793 | 3.904 | 164,851 | +0.05(+1.18%) |
May 19, 2017 | 3.829 | 3.940 | 3.799 | 3.859 | 175,608 | +0.04(+0.92%) |
May 18, 2017 | 3.889 | 3.919 | 3.769 | 3.824 | 153,141 | -0.04(-0.92%) |
May 17, 2017 | 3.824 | 3.884 | 3.738 | 3.859 | 236,115 | +0.03(+0.79%) |
May 16, 2017 | 3.864 | 3.864 | 3.788 | 3.829 | 151,169 | -0.06(-1.43%) |
May 15, 2017 | 3.909 | 3.980 | 3.854 | 3.884 | 264,260 | +0.04(+1.05%) |
May 12, 2017 | 3.788 | 3.909 | 3.787 | 3.844 | 273,431 | +0.06(+1.60%) |
May 11, 2017 | 3.622 | 3.788 | 3.601 | 3.783 | 399,092 | +0.13(+3.60%) |
May 10, 2017 | 3.667 | 3.697 | 3.642 | 3.652 | 225,412 | +0.00(+0.00%) |
May 09, 2017 | 3.697 | 3.727 | 3.637 | 3.652 | 134,635 | +0.00(+0.00%) |
May 08, 2017 | 3.596 | 3.728 | 3.596 | 3.652 | 256,161 | +0.06(+1.54%) |
May 05, 2017 | 3.531 | 3.596 | 3.485 | 3.596 | 144,186 | +0.10(+2.74%) |
May 04, 2017 | 3.611 | 3.611 | 3.485 | 3.500 | 255,024 | -0.12(-3.21%) |
May 03, 2017 | 3.566 | 3.667 | 3.546 | 3.616 | 180,623 | +0.07(+1.85%) |
May 02, 2017 | 3.596 | 3.622 | 3.546 | 3.551 | 123,471 | -0.02(-0.43%) |