Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.140 | 3.160 | 3.010 | 3.110 | 15,593 | -0.07(-2.20%) |
Jul 28, 2017 | 3.100 | 3.190 | 3.050 | 3.180 | 7,198 | +0.04(+1.27%) |
Jul 27, 2017 | 3.125 | 3.180 | 3.020 | 3.140 | 42,139 | -0.04(-1.26%) |
Jul 26, 2017 | 3.250 | 3.370 | 3.140 | 3.180 | 8,911 | -0.05(-1.55%) |
Jul 25, 2017 | 3.120 | 3.350 | 3.120 | 3.230 | 41,257 | +0.13(+4.19%) |
Jul 24, 2017 | 3.090 | 3.160 | 3.070 | 3.100 | 19,590 | -0.04(-1.27%) |
Jul 21, 2017 | 3.190 | 3.195 | 3.120 | 3.140 | 10,346 | -0.07(-2.18%) |
Jul 20, 2017 | 3.260 | 3.260 | 3.210 | 5,165 | -0.05(-1.53%) | |
Jul 19, 2017 | 3.180 | 3.360 | 3.120 | 3.260 | 52,501 | -0.04(-1.21%) |
Jul 18, 2017 | 3.260 | 3.300 | 3.190 | 3.300 | 14,179 | +0.04(+1.23%) |
Jul 17, 2017 | 3.340 | 3.340 | 3.170 | 3.260 | 20,565 | -0.08(-2.40%) |
Jul 14, 2017 | 3.310 | 3.340 | 3.150 | 3.340 | 37,570 | +0.03(+1.06%) |
Jul 13, 2017 | 3.140 | 3.330 | 3.140 | 3.305 | 19,820 | +0.12(+3.61%) |
Jul 12, 2017 | 3.460 | 3.460 | 3.120 | 3.190 | 8,284 | -0.13(-3.92%) |
Jul 11, 2017 | 3.150 | 3.550 | 3.150 | 3.320 | 49,593 | +0.15(+4.73%) |
Jul 10, 2017 | 3.040 | 3.200 | 3.040 | 3.170 | 12,189 | +0.07(+2.26%) |
Jul 07, 2017 | 3.110 | 3.180 | 3.025 | 3.100 | 20,666 | +0.03(+0.98%) |
Jul 06, 2017 | 3.040 | 3.200 | 2.920 | 3.070 | 35,234 | +0.00(+0.00%) |
Jul 05, 2017 | 3.170 | 3.170 | 3.050 | 3.070 | 10,933 | -0.08(-2.54%) |
Jul 03, 2017 | 3.040 | 3.160 | 3.040 | 3.150 | 3,031 | +0.05(+1.61%) |
Jun 30, 2017 | 3.140 | 3.140 | 3.000 | 3.100 | 16,339 | +0.01(+0.32%) |
Jun 29, 2017 | 3.070 | 3.170 | 3.040 | 3.090 | 5,620 | -0.01(-0.32%) |
Jun 28, 2017 | 3.060 | 3.180 | 3.060 | 3.100 | 4,427 | +0.06(+1.97%) |
Jun 27, 2017 | 3.080 | 3.090 | 3.010 | 3.040 | 8,208 | -0.05(-1.62%) |
Jun 26, 2017 | 2.910 | 3.180 | 2.910 | 3.090 | 43,916 | +0.18(+6.19%) |
Jun 23, 2017 | 3.170 | 3.200 | 2.910 | 2.910 | 36,427 | -0.18(-5.83%) |
Jun 22, 2017 | 3.100 | 3.197 | 3.090 | 3.090 | 22,210 | -0.02(-0.64%) |
Jun 21, 2017 | 3.160 | 3.200 | 3.070 | 3.110 | 26,734 | -0.07(-2.20%) |
Jun 20, 2017 | 3.300 | 3.314 | 3.070 | 3.180 | 54,592 | -0.12(-3.64%) |
Jun 19, 2017 | 3.290 | 3.430 | 3.220 | 3.300 | 43,780 | +0.04(+1.23%) |
Jun 16, 2017 | 3.290 | 3.375 | 3.210 | 3.260 | 72,865 | -0.10(-2.98%) |
Jun 15, 2017 | 3.220 | 3.360 | 3.180 | 3.360 | 10,252 | +0.04(+1.20%) |
Jun 14, 2017 | 3.320 | 3.340 | 3.110 | 3.320 | 88,704 | -0.04(-1.19%) |
Jun 13, 2017 | 3.392 | 3.440 | 3.310 | 3.360 | 9,243 | -0.01(-0.30%) |
Jun 12, 2017 | 3.411 | 3.500 | 3.335 | 3.370 | 13,571 | -0.06(-1.75%) |
Jun 09, 2017 | 3.550 | 3.550 | 3.430 | 3.430 | 10,519 | -0.02(-0.58%) |
Jun 08, 2017 | 3.380 | 3.500 | 3.270 | 3.450 | 23,813 | +0.05(+1.47%) |
Jun 07, 2017 | 3.350 | 3.490 | 3.320 | 3.400 | 52,943 | +0.10(+3.03%) |
Jun 06, 2017 | 3.350 | 3.380 | 3.240 | 3.300 | 36,659 | -0.05(-1.49%) |
Jun 05, 2017 | 3.410 | 3.460 | 3.220 | 3.350 | 62,046 | -0.03(-0.89%) |
Jun 02, 2017 | 3.490 | 3.550 | 3.360 | 3.380 | 24,487 | -0.06(-1.74%) |
Jun 01, 2017 | 3.330 | 3.500 | 3.320 | 3.440 | 37,908 | +0.07(+2.08%) |
May 31, 2017 | 3.530 | 3.530 | 3.160 | 3.370 | 58,682 | -0.16(-4.53%) |
May 30, 2017 | 3.500 | 3.740 | 3.500 | 3.530 | 198,865 | +0.14(+4.13%) |
May 26, 2017 | 3.099 | 3.430 | 3.000 | 3.390 | 61,962 | +0.23(+7.28%) |
May 25, 2017 | 3.170 | 3.200 | 3.090 | 3.160 | 29,806 | +0.00(+0.00%) |
May 24, 2017 | 3.100 | 3.190 | 3.020 | 3.160 | 19,889 | +0.09(+2.93%) |
May 23, 2017 | 3.060 | 3.120 | 3.015 | 3.070 | 18,792 | +0.07(+2.33%) |
May 22, 2017 | 3.070 | 3.100 | 2.970 | 3.000 | 74,696 | -0.07(-2.28%) |
May 19, 2017 | 3.000 | 3.120 | 2.950 | 3.070 | 25,847 | +0.07(+2.33%) |
May 18, 2017 | 3.270 | 3.300 | 3.000 | 3.000 | 73,867 | -0.30(-9.09%) |
May 17, 2017 | 3.300 | 3.444 | 3.300 | 3.300 | 65,789 | -0.01(-0.30%) |
May 16, 2017 | 3.350 | 3.490 | 3.100 | 3.310 | 213,933 | -0.04(-1.19%) |
May 15, 2017 | 3.070 | 3.370 | 3.050 | 3.350 | 241,213 | +0.31(+10.20%) |
May 12, 2017 | 3.030 | 3.070 | 3.000 | 3.040 | 54,520 | +0.02(+0.66%) |
May 11, 2017 | 2.930 | 3.070 | 2.440 | 3.020 | 232,841 | +0.16(+5.59%) |
May 10, 2017 | 2.860 | 2.920 | 2.760 | 2.860 | 11,243 | -0.01(-0.35%) |
May 09, 2017 | 2.890 | 2.920 | 2.840 | 2.870 | 11,335 | +0.04(+1.41%) |
May 08, 2017 | 2.800 | 2.900 | 2.750 | 2.830 | 100,028 | +0.01(+0.35%) |
May 05, 2017 | 2.840 | 2.840 | 2.760 | 2.820 | 55,678 | -0.02(-0.70%) |
May 04, 2017 | 2.850 | 2.850 | 2.800 | 2.840 | 21,083 | +0.00(+0.00%) |
May 03, 2017 | 2.920 | 2.940 | 2.800 | 2.840 | 36,307 | -0.11(-3.73%) |
May 02, 2017 | 2.900 | 2.970 | 2.814 | 2.950 | 47,946 | +0.03(+1.03%) |