Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.671 | 3.704 | 3.656 | 3.671 | 386,976 | +0.01(+0.27%) |
Jul 28, 2017 | 3.675 | 3.678 | 3.646 | 3.661 | 304,980 | -0.02(-0.67%) |
Jul 27, 2017 | 3.675 | 3.685 | 3.656 | 3.685 | 363,646 | +0.01(+0.40%) |
Jul 26, 2017 | 3.671 | 3.675 | 3.656 | 3.671 | 469,683 | +0.00(+0.00%) |
Jul 25, 2017 | 3.666 | 3.675 | 3.656 | 3.671 | 501,484 | +0.00(+0.13%) |
Jul 24, 2017 | 3.666 | 3.680 | 3.661 | 3.666 | 424,798 | -0.00(-0.13%) |
Jul 21, 2017 | 3.675 | 3.685 | 3.666 | 3.671 | 643,649 | -0.01(-0.27%) |
Jul 20, 2017 | 3.688 | 3.656 | 3.680 | 393,949 | +0.01(+0.27%) | |
Jul 19, 2017 | 3.680 | 3.690 | 3.668 | 3.671 | 503,876 | +0.00(+0.00%) |
Jul 18, 2017 | 3.651 | 3.675 | 3.651 | 3.671 | 469,057 | +0.01(+0.27%) |
Jul 17, 2017 | 3.651 | 3.685 | 3.641 | 3.661 | 554,440 | +0.01(+0.40%) |
Jul 14, 2017 | 3.675 | 3.690 | 3.641 | 3.646 | 635,060 | -0.03(-0.80%) |
Jul 13, 2017 | 3.690 | 3.715 | 3.666 | 3.675 | 752,084 | +0.02(+0.67%) |
Jul 12, 2017 | 3.651 | 3.675 | 3.636 | 3.651 | 517,708 | +0.00(+0.13%) |
Jul 11, 2017 | 3.641 | 3.651 | 3.621 | 3.646 | 355,651 | +0.00(+0.00%) |
Jul 10, 2017 | 3.621 | 3.666 | 3.617 | 3.646 | 354,450 | +0.00(+0.00%) |
Jul 07, 2017 | 3.646 | 3.658 | 3.602 | 3.646 | 382,068 | +0.00(+0.00%) |
Jul 06, 2017 | 3.651 | 3.680 | 3.636 | 3.646 | 293,308 | +0.00(+0.00%) |
Jul 05, 2017 | 3.685 | 3.690 | 3.631 | 3.646 | 839,994 | -0.03(-0.94%) |
Jul 03, 2017 | 3.685 | 3.641 | 3.680 | 505,622 | +0.04(+1.22%) | |
Jun 30, 2017 | 3.666 | 3.671 | 3.607 | 3.636 | 744,761 | -0.02(-0.67%) |
Jun 29, 2017 | 3.641 | 3.661 | 3.607 | 3.661 | 426,032 | +0.01(+0.27%) |
Jun 28, 2017 | 3.631 | 3.661 | 3.631 | 3.651 | 631,320 | +0.03(+0.95%) |
Jun 27, 2017 | 3.607 | 3.636 | 3.592 | 3.616 | 683,792 | +0.00(+0.14%) |
Jun 26, 2017 | 3.592 | 3.619 | 3.577 | 3.612 | 426,441 | +0.00(+0.14%) |
Jun 23, 2017 | 3.602 | 3.626 | 3.582 | 3.607 | 590,390 | +0.00(+0.00%) |
Jun 22, 2017 | 3.621 | 3.626 | 3.597 | 3.607 | 456,006 | -0.02(-0.54%) |
Jun 21, 2017 | 3.616 | 3.651 | 3.592 | 3.626 | 549,859 | +0.01(+0.41%) |
Jun 20, 2017 | 3.621 | 3.641 | 3.592 | 3.612 | 520,997 | -0.00(-0.14%) |
Jun 19, 2017 | 3.616 | 3.641 | 3.592 | 3.616 | 729,019 | +0.02(+0.68%) |
Jun 16, 2017 | 3.645 | 3.645 | 3.577 | 3.592 | 2,390,000 | -0.04(-1.19%) |
Jun 15, 2017 | 3.616 | 3.645 | 3.563 | 3.635 | 1,048,143 | -0.01(-0.39%) |
Jun 14, 2017 | 3.654 | 3.659 | 3.606 | 3.649 | 513,968 | -0.01(-0.39%) |
Jun 13, 2017 | 3.654 | 3.669 | 3.601 | 3.664 | 429,900 | +0.01(+0.26%) |
Jun 12, 2017 | 3.635 | 3.669 | 3.616 | 3.654 | 682,458 | +0.00(+0.13%) |
Jun 09, 2017 | 3.611 | 3.654 | 3.597 | 3.649 | 615,098 | +0.04(+1.06%) |
Jun 08, 2017 | 3.625 | 3.664 | 3.606 | 3.611 | 488,391 | -0.02(-0.53%) |
Jun 07, 2017 | 3.659 | 3.669 | 3.616 | 3.630 | 507,379 | -0.01(-0.40%) |
Jun 06, 2017 | 3.673 | 3.673 | 3.625 | 3.645 | 522,883 | -0.03(-0.78%) |
Jun 05, 2017 | 3.688 | 3.688 | 3.649 | 3.673 | 503,193 | -0.01(-0.26%) |
Jun 02, 2017 | 3.645 | 3.714 | 3.635 | 3.683 | 676,169 | +0.06(+1.59%) |
Jun 01, 2017 | 3.592 | 3.630 | 3.590 | 3.625 | 285,548 | +0.03(+0.94%) |
May 31, 2017 | 3.582 | 3.640 | 3.580 | 3.592 | 791,364 | -0.02(-0.66%) |
May 30, 2017 | 3.601 | 3.630 | 3.601 | 3.616 | 752,121 | +0.01(+0.27%) |
May 26, 2017 | 3.606 | 3.647 | 3.582 | 3.606 | 663,728 | +0.01(+0.27%) |
May 25, 2017 | 3.621 | 3.669 | 3.592 | 3.597 | 840,592 | -0.00(-0.13%) |
May 24, 2017 | 3.654 | 3.688 | 3.597 | 3.601 | 2,024,998 | -0.04(-1.19%) |
May 23, 2017 | 3.659 | 3.669 | 3.625 | 3.645 | 577,240 | -0.01(-0.39%) |
May 22, 2017 | 3.669 | 3.683 | 3.630 | 3.659 | 579,872 | +0.00(+0.13%) |
May 19, 2017 | 3.678 | 3.693 | 3.640 | 3.654 | 845,996 | -0.02(-0.65%) |
May 18, 2017 | 3.678 | 3.696 | 3.640 | 3.678 | 750,218 | +0.01(+0.39%) |
May 17, 2017 | 3.693 | 3.717 | 3.641 | 3.664 | 813,565 | -0.05(-1.42%) |
May 16, 2017 | 3.746 | 3.746 | 3.702 | 3.717 | 835,090 | -0.00(-0.13%) |
May 15, 2017 | 3.722 | 3.741 | 3.722 | 3.722 | 942,005 | +0.02(+0.52%) |
May 12, 2017 | 3.760 | 3.765 | 3.693 | 3.702 | 772,080 | -0.06(-1.66%) |
May 11, 2017 | 3.827 | 3.827 | 3.755 | 3.765 | 945,728 | -0.10(-2.49%) |
May 10, 2017 | 3.894 | 3.909 | 3.856 | 3.861 | 943,689 | -0.05(-1.23%) |
May 09, 2017 | 3.870 | 3.923 | 3.851 | 3.909 | 1,123,945 | +0.14(+3.83%) |
May 08, 2017 | 3.746 | 3.779 | 3.731 | 3.765 | 376,238 | +0.02(+0.51%) |
May 05, 2017 | 3.760 | 3.774 | 3.731 | 3.746 | 748,916 | -0.01(-0.26%) |
May 04, 2017 | 3.822 | 3.846 | 3.747 | 3.755 | 681,050 | -0.06(-1.64%) |
May 03, 2017 | 3.870 | 3.870 | 3.808 | 3.818 | 338,552 | -0.05(-1.24%) |
May 02, 2017 | 3.856 | 3.875 | 3.837 | 3.866 | 485,577 | +0.02(+0.63%) |