Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.780 | 2.950 | 2.750 | 2.890 | 179,498 | +0.10(+3.58%) |
Jul 28, 2017 | 2.740 | 2.838 | 2.740 | 2.790 | 132,334 | +0.02(+0.72%) |
Jul 27, 2017 | 2.830 | 2.880 | 2.700 | 2.770 | 304,620 | -0.06(-2.12%) |
Jul 26, 2017 | 2.920 | 3.000 | 2.810 | 2.830 | 157,944 | -0.11(-3.74%) |
Jul 25, 2017 | 3.050 | 3.110 | 2.930 | 2.940 | 183,053 | -0.10(-3.29%) |
Jul 24, 2017 | 3.090 | 3.140 | 3.000 | 3.040 | 141,391 | -0.05(-1.62%) |
Jul 21, 2017 | 3.170 | 3.228 | 3.050 | 3.090 | 115,267 | -0.01(-0.32%) |
Jul 20, 2017 | 3.180 | 3.030 | 3.100 | 140,501 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.070 | 3.140 | 3.010 | 3.100 | 171,888 | +0.05(+1.64%) |
Jul 18, 2017 | 3.020 | 3.090 | 2.980 | 3.050 | 162,440 | +0.01(+0.33%) |
Jul 17, 2017 | 3.100 | 3.260 | 3.010 | 3.040 | 167,945 | -0.05(-1.62%) |
Jul 14, 2017 | 3.110 | 3.175 | 3.070 | 3.090 | 192,278 | -0.06(-1.90%) |
Jul 13, 2017 | 3.240 | 3.260 | 3.110 | 3.150 | 209,606 | -0.10(-3.08%) |
Jul 12, 2017 | 3.230 | 3.400 | 3.200 | 3.250 | 267,968 | +0.05(+1.56%) |
Jul 11, 2017 | 3.180 | 3.290 | 3.141 | 3.200 | 159,548 | -0.02(-0.62%) |
Jul 10, 2017 | 3.360 | 3.400 | 3.150 | 3.220 | 242,391 | -0.17(-5.01%) |
Jul 07, 2017 | 3.350 | 3.450 | 3.305 | 3.390 | 119,880 | +0.07(+2.11%) |
Jul 06, 2017 | 3.330 | 3.440 | 3.250 | 3.320 | 189,370 | -0.03(-0.90%) |
Jul 05, 2017 | 3.290 | 3.400 | 3.250 | 3.350 | 135,196 | +0.06(+1.82%) |
Jul 03, 2017 | 3.250 | 3.330 | 3.160 | 3.290 | 76,584 | +0.05(+1.54%) |
Jun 30, 2017 | 3.410 | 3.450 | 3.210 | 3.240 | 256,082 | -0.16(-4.71%) |
Jun 29, 2017 | 3.390 | 3.530 | 3.180 | 3.400 | 253,364 | +0.02(+0.59%) |
Jun 28, 2017 | 3.190 | 3.380 | 3.110 | 3.380 | 230,400 | +0.21(+6.62%) |
Jun 27, 2017 | 3.200 | 3.320 | 3.130 | 3.170 | 259,060 | -0.05(-1.55%) |
Jun 26, 2017 | 3.130 | 3.343 | 3.080 | 3.220 | 373,048 | +0.04(+1.26%) |
Jun 23, 2017 | 2.950 | 3.180 | 3,850,789 | -0.01(-0.31%) | ||
Jun 22, 2017 | 3.210 | 3.360 | 3.150 | 3.190 | 340,357 | +0.01(+0.31%) |
Jun 21, 2017 | 2.990 | 3.260 | 2.990 | 3.180 | 243,266 | +0.20(+6.71%) |
Jun 20, 2017 | 3.040 | 3.100 | 2.970 | 2.980 | 252,496 | -0.04(-1.32%) |
Jun 19, 2017 | 2.970 | 3.135 | 2.940 | 3.020 | 181,408 | +0.04(+1.34%) |
Jun 16, 2017 | 3.010 | 3.070 | 2.920 | 2.980 | 192,688 | -0.06(-1.97%) |
Jun 15, 2017 | 3.060 | 3.300 | 3.020 | 3.040 | 144,737 | +0.02(+0.66%) |
Jun 14, 2017 | 3.080 | 3.130 | 2.980 | 3.020 | 165,506 | -0.07(-2.27%) |
Jun 13, 2017 | 3.010 | 3.230 | 2.950 | 3.090 | 230,294 | +0.08(+2.66%) |
Jun 12, 2017 | 3.200 | 3.250 | 2.940 | 3.010 | 288,875 | -0.18(-5.64%) |
Jun 09, 2017 | 3.290 | 3.400 | 3.120 | 3.190 | 125,568 | -0.10(-3.04%) |
Jun 08, 2017 | 3.240 | 3.405 | 3.210 | 3.290 | 113,097 | -0.01(-0.30%) |
Jun 07, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 129,383 | +0.01(+0.30%) |
Jun 06, 2017 | 3.300 | 3.390 | 3.180 | 3.290 | 116,344 | -0.02(-0.60%) |
Jun 05, 2017 | 3.540 | 3.575 | 3.300 | 3.310 | 199,338 | -0.24(-6.76%) |
Jun 02, 2017 | 3.360 | 3.580 | 3.360 | 3.550 | 144,402 | +0.18(+5.34%) |
Jun 01, 2017 | 3.390 | 3.510 | 3.350 | 3.370 | 240,461 | +0.00(+0.00%) |
May 31, 2017 | 3.340 | 3.440 | 3.190 | 3.370 | 183,996 | +0.04(+1.20%) |
May 30, 2017 | 3.210 | 3.540 | 3.140 | 3.330 | 248,257 | +0.05(+1.52%) |
May 26, 2017 | 3.450 | 3.575 | 3.280 | 3.280 | 314,857 | -0.17(-4.93%) |
May 25, 2017 | 3.600 | 3.680 | 3.430 | 3.450 | 200,835 | -0.15(-4.17%) |
May 24, 2017 | 3.610 | 3.730 | 3.560 | 3.600 | 110,411 | -0.04(-1.10%) |
May 23, 2017 | 3.800 | 3.870 | 3.600 | 3.640 | 213,089 | -0.14(-3.70%) |
May 22, 2017 | 3.980 | 4.035 | 3.790 | 3.780 | 151,065 | -0.19(-4.79%) |
May 19, 2017 | 3.860 | 4.090 | 3.860 | 3.970 | 215,265 | +0.14(+3.66%) |
May 18, 2017 | 3.890 | 3.930 | 3.760 | 3.830 | 126,540 | -0.10(-2.54%) |
May 17, 2017 | 3.990 | 4.000 | 3.800 | 3.930 | 133,462 | -0.13(-3.20%) |
May 16, 2017 | 4.010 | 4.180 | 3.430 | 4.060 | 1,177,517 | -0.05(-1.22%) |
May 15, 2017 | 4.100 | 4.170 | 4.000 | 4.110 | 289,386 | +0.10(+2.49%) |
May 12, 2017 | 3.980 | 4.100 | 3.940 | 4.010 | 87,151 | +0.02(+0.50%) |
May 11, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 172,367 | -0.09(-2.21%) |
May 10, 2017 | 4.100 | 4.240 | 4.040 | 4.080 | 195,394 | +0.07(+1.75%) |
May 09, 2017 | 4.210 | 4.210 | 3.910 | 4.010 | 221,419 | -0.20(-4.75%) |
May 08, 2017 | 4.320 | 4.540 | 4.180 | 4.210 | 74,494 | -0.13(-3.00%) |
May 05, 2017 | 4.330 | 4.360 | 4.120 | 4.340 | 394,478 | +0.05(+1.17%) |
May 04, 2017 | 4.510 | 4.510 | 4.250 | 4.290 | 184,065 | -0.19(-4.24%) |
May 03, 2017 | 4.690 | 4.690 | 4.380 | 4.480 | 195,994 | -0.25(-5.29%) |
May 02, 2017 | 4.650 | 4.740 | 4.620 | 4.730 | 104,003 | +0.09(+1.94%) |