Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.517 | 3.517 | 3.399 | 3.502 | 243,716 | +0.03(+0.74%) |
Jul 28, 2017 | 3.497 | 3.543 | 3.419 | 3.476 | 170,217 | -0.02(-0.44%) |
Jul 27, 2017 | 3.491 | 3.507 | 3.450 | 3.491 | 92,835 | +0.01(+0.31%) |
Jul 26, 2017 | 3.470 | 3.522 | 3.430 | 3.481 | 188,869 | +0.06(+1.64%) |
Jul 25, 2017 | 3.425 | 3.557 | 3.399 | 3.425 | 290,675 | +0.03(+0.90%) |
Jul 24, 2017 | 3.506 | 3.506 | 3.338 | 3.394 | 279,751 | -0.11(-3.20%) |
Jul 21, 2017 | 3.409 | 3.537 | 3.404 | 3.506 | 636,948 | +0.13(+3.78%) |
Jul 20, 2017 | 3.333 | 3.399 | 3.328 | 3.379 | 77,350 | +0.06(+1.69%) |
Jul 19, 2017 | 3.333 | 3.363 | 3.277 | 3.322 | 148,547 | -0.01(-0.15%) |
Jul 18, 2017 | 3.282 | 3.333 | 3.236 | 3.328 | 134,943 | +0.08(+2.52%) |
Jul 17, 2017 | 3.231 | 3.317 | 3.225 | 3.246 | 103,773 | +0.02(+0.47%) |
Jul 14, 2017 | 3.215 | 3.328 | 3.190 | 3.231 | 153,876 | +0.02(+0.48%) |
Jul 13, 2017 | 3.333 | 3.333 | 3.215 | 3.215 | 191,020 | -0.13(-3.96%) |
Jul 12, 2017 | 3.368 | 3.455 | 3.317 | 3.348 | 223,046 | +0.02(+0.46%) |
Jul 11, 2017 | 3.292 | 3.419 | 3.266 | 3.333 | 272,368 | +0.04(+1.08%) |
Jul 10, 2017 | 3.368 | 3.368 | 3.271 | 3.297 | 68,182 | -0.02(-0.62%) |
Jul 07, 2017 | 3.261 | 3.430 | 3.261 | 3.317 | 206,789 | +0.03(+0.78%) |
Jul 06, 2017 | 3.379 | 3.379 | 3.083 | 3.292 | 619,194 | -0.07(-2.12%) |
Jul 05, 2017 | 3.562 | 3.562 | 3.317 | 3.363 | 337,416 | -0.18(-5.18%) |
Jul 03, 2017 | 3.562 | 3.593 | 3.496 | 3.547 | 153,098 | +0.07(+2.06%) |
Jun 30, 2017 | 3.511 | 3.570 | 3.470 | 3.476 | 58,850 | -0.03(-0.87%) |
Jun 29, 2017 | 3.486 | 3.598 | 3.440 | 3.506 | 424,283 | -0.01(-0.29%) |
Jun 28, 2017 | 3.532 | 3.578 | 3.476 | 3.516 | 279,014 | -0.02(-0.45%) |
Jun 27, 2017 | 3.558 | 3.669 | 3.512 | 3.532 | 133,479 | -0.05(-1.28%) |
Jun 26, 2017 | 3.532 | 3.598 | 3.502 | 3.578 | 163,764 | +0.05(+1.44%) |
Jun 23, 2017 | 3.522 | 3.568 | 3.502 | 3.527 | 132,192 | +0.01(+0.14%) |
Jun 22, 2017 | 3.482 | 3.542 | 3.451 | 3.522 | 140,624 | +0.05(+1.46%) |
Jun 21, 2017 | 3.487 | 3.532 | 3.466 | 3.471 | 96,416 | +0.00(+0.00%) |
Jun 20, 2017 | 3.451 | 3.512 | 3.426 | 3.471 | 182,018 | -0.05(-1.30%) |
Jun 19, 2017 | 3.517 | 3.537 | 3.431 | 3.517 | 140,110 | -0.02(-0.57%) |
Jun 16, 2017 | 3.497 | 3.564 | 3.466 | 3.537 | 129,034 | +0.06(+1.60%) |
Jun 15, 2017 | 3.512 | 3.517 | 3.410 | 3.482 | 268,023 | -0.03(-0.87%) |
Jun 14, 2017 | 3.603 | 3.623 | 3.492 | 3.512 | 149,432 | -0.09(-2.54%) |
Jun 13, 2017 | 3.553 | 3.639 | 3.542 | 3.603 | 162,444 | +0.06(+1.57%) |
Jun 12, 2017 | 3.568 | 3.669 | 3.532 | 3.547 | 174,026 | -0.04(-0.99%) |
Jun 09, 2017 | 3.568 | 3.685 | 3.568 | 3.583 | 241,168 | +0.02(+0.43%) |
Jun 08, 2017 | 3.578 | 3.659 | 3.553 | 3.568 | 191,630 | -0.04(-1.13%) |
Jun 07, 2017 | 3.664 | 3.695 | 3.568 | 3.608 | 144,606 | -0.08(-2.07%) |
Jun 06, 2017 | 3.578 | 3.700 | 3.553 | 3.685 | 130,541 | +0.10(+2.83%) |
Jun 05, 2017 | 3.593 | 3.619 | 3.558 | 3.583 | 99,777 | -0.01(-0.28%) |
Jun 02, 2017 | 3.654 | 3.670 | 3.456 | 3.593 | 391,772 | -0.10(-2.61%) |
Jun 01, 2017 | 3.669 | 3.720 | 3.654 | 3.690 | 69,860 | +0.01(+0.14%) |
May 31, 2017 | 3.725 | 3.742 | 3.629 | 3.685 | 189,529 | -0.09(-2.29%) |
May 30, 2017 | 3.730 | 3.806 | 3.669 | 3.771 | 137,422 | +0.06(+1.50%) |
May 26, 2017 | 3.664 | 3.766 | 3.617 | 3.715 | 113,418 | +0.01(+0.24%) |
May 25, 2017 | 3.756 | 3.782 | 3.660 | 3.706 | 262,448 | -0.07(-1.74%) |
May 24, 2017 | 3.772 | 3.792 | 3.734 | 3.772 | 162,076 | +0.00(+0.00%) |
May 23, 2017 | 3.913 | 3.913 | 3.746 | 3.772 | 226,983 | -0.13(-3.36%) |
May 22, 2017 | 3.928 | 3.948 | 3.792 | 3.903 | 164,918 | +0.05(+1.18%) |
May 19, 2017 | 3.827 | 3.938 | 3.797 | 3.857 | 175,679 | +0.04(+0.92%) |
May 18, 2017 | 3.888 | 3.917 | 3.767 | 3.822 | 153,202 | -0.04(-0.92%) |
May 17, 2017 | 3.822 | 3.883 | 3.736 | 3.857 | 236,210 | +0.03(+0.79%) |
May 16, 2017 | 3.862 | 3.862 | 3.787 | 3.827 | 151,230 | -0.06(-1.43%) |
May 15, 2017 | 3.908 | 3.979 | 3.852 | 3.883 | 264,367 | +0.04(+1.05%) |
May 12, 2017 | 3.787 | 3.908 | 3.786 | 3.842 | 273,541 | +0.06(+1.60%) |
May 11, 2017 | 3.620 | 3.787 | 3.600 | 3.782 | 399,253 | +0.13(+3.60%) |
May 10, 2017 | 3.666 | 3.696 | 3.640 | 3.650 | 225,503 | +0.00(+0.00%) |
May 09, 2017 | 3.696 | 3.725 | 3.635 | 3.650 | 134,690 | +0.00(+0.00%) |
May 08, 2017 | 3.595 | 3.726 | 3.595 | 3.650 | 256,264 | +0.06(+1.54%) |
May 05, 2017 | 3.529 | 3.595 | 3.484 | 3.595 | 144,244 | +0.10(+2.74%) |
May 04, 2017 | 3.610 | 3.610 | 3.484 | 3.499 | 255,127 | -0.12(-3.21%) |
May 03, 2017 | 3.565 | 3.666 | 3.544 | 3.615 | 180,695 | +0.07(+1.85%) |
May 02, 2017 | 3.595 | 3.620 | 3.544 | 3.549 | 123,521 | -0.02(-0.43%) |