Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.380 | 3.380 | 3.200 | 3.260 | 55,528 | -0.09(-2.69%) |
Jul 28, 2017 | 3.420 | 3.440 | 3.350 | 3.350 | 44,624 | -0.10(-2.90%) |
Jul 27, 2017 | 3.510 | 3.510 | 3.400 | 3.450 | 94,537 | -0.04(-1.15%) |
Jul 26, 2017 | 3.480 | 3.520 | 3.440 | 3.490 | 114,207 | +0.05(+1.45%) |
Jul 25, 2017 | 3.410 | 3.490 | 3.360 | 3.440 | 127,614 | +0.06(+1.78%) |
Jul 24, 2017 | 3.380 | 3.520 | 3.380 | 3.380 | 33,539 | +0.01(+0.30%) |
Jul 21, 2017 | 3.450 | 3.450 | 3.350 | 3.370 | 42,824 | -0.08(-2.32%) |
Jul 20, 2017 | 3.550 | 3.570 | 3.450 | 3.450 | 87,288 | -0.09(-2.54%) |
Jul 19, 2017 | 3.390 | 3.580 | 3.350 | 3.540 | 159,293 | +0.19(+5.67%) |
Jul 18, 2017 | 3.260 | 3.390 | 3.260 | 3.350 | 134,917 | +0.06(+1.82%) |
Jul 17, 2017 | 3.320 | 3.320 | 3.200 | 3.290 | 97,737 | -0.05(-1.50%) |
Jul 14, 2017 | 3.310 | 3.400 | 3.290 | 3.340 | 60,315 | +0.03(+1.06%) |
Jul 13, 2017 | 3.230 | 3.380 | 3.200 | 3.305 | 110,635 | +0.08(+2.64%) |
Jul 12, 2017 | 3.220 | 3.221 | 3.160 | 3.220 | 192,972 | +0.04(+1.26%) |
Jul 11, 2017 | 3.140 | 3.210 | 3.115 | 3.180 | 43,782 | +0.03(+0.95%) |
Jul 10, 2017 | 3.160 | 3.165 | 3.110 | 3.150 | 46,348 | -0.02(-0.63%) |
Jul 07, 2017 | 3.260 | 3.270 | 3.130 | 3.170 | 103,288 | -0.10(-3.06%) |
Jul 06, 2017 | 3.250 | 3.270 | 3.200 | 3.270 | 43,671 | +0.01(+0.31%) |
Jul 05, 2017 | 3.220 | 3.280 | 3.200 | 3.260 | 47,471 | +0.03(+0.93%) |
Jul 03, 2017 | 3.265 | 3.210 | 3.230 | 51,922 | -0.01(-0.31%) | |
Jun 30, 2017 | 3.230 | 3.280 | 3.200 | 3.240 | 50,702 | +0.00(+0.00%) |
Jun 29, 2017 | 3.270 | 3.300 | 3.210 | 3.240 | 85,228 | -0.03(-0.92%) |
Jun 28, 2017 | 3.250 | 3.310 | 3.200 | 3.270 | 61,733 | +0.03(+0.93%) |
Jun 27, 2017 | 3.300 | 3.340 | 3.240 | 3.240 | 65,223 | -0.04(-1.22%) |
Jun 26, 2017 | 3.370 | 3.450 | 3.280 | 3.280 | 103,001 | -0.09(-2.67%) |
Jun 23, 2017 | 3.380 | 3.430 | 3.370 | 3.370 | 53,804 | -0.01(-0.30%) |
Jun 22, 2017 | 3.360 | 3.400 | 3.320 | 3.380 | 37,479 | +0.00(+0.00%) |
Jun 21, 2017 | 3.410 | 3.410 | 3.340 | 3.380 | 33,228 | -0.01(-0.29%) |
Jun 20, 2017 | 3.410 | 3.410 | 3.330 | 3.390 | 34,531 | +0.00(+0.00%) |
Jun 19, 2017 | 3.320 | 3.450 | 3.280 | 3.390 | 80,164 | +0.07(+2.11%) |
Jun 16, 2017 | 3.360 | 3.360 | 3.302 | 3.320 | 33,959 | -0.04(-1.19%) |
Jun 15, 2017 | 3.380 | 3.390 | 3.300 | 3.360 | 36,148 | -0.04(-1.18%) |
Jun 14, 2017 | 3.450 | 3.450 | 3.390 | 3.400 | 41,337 | -0.05(-1.45%) |
Jun 13, 2017 | 3.390 | 3.470 | 3.385 | 3.450 | 52,675 | +0.06(+1.77%) |
Jun 12, 2017 | 3.320 | 3.440 | 3.292 | 3.390 | 84,663 | +0.08(+2.42%) |
Jun 09, 2017 | 3.310 | 3.370 | 3.280 | 3.310 | 135,308 | -0.01(-0.30%) |
Jun 08, 2017 | 3.430 | 3.450 | 3.250 | 3.320 | 240,963 | -0.13(-3.77%) |
Jun 07, 2017 | 3.510 | 3.550 | 3.430 | 3.450 | 122,715 | -0.06(-1.71%) |
Jun 06, 2017 | 3.550 | 3.610 | 3.500 | 3.510 | 94,803 | -0.08(-2.23%) |
Jun 05, 2017 | 3.610 | 3.610 | 3.500 | 3.590 | 27,256 | -0.01(-0.28%) |
Jun 02, 2017 | 3.610 | 3.630 | 3.550 | 3.600 | 23,032 | +0.02(+0.56%) |
Jun 01, 2017 | 3.500 | 3.600 | 3.500 | 3.580 | 76,649 | +0.08(+2.29%) |
May 31, 2017 | 3.520 | 3.560 | 3.500 | 3.500 | 99,875 | -0.04(-1.13%) |
May 30, 2017 | 3.550 | 3.570 | 3.520 | 3.540 | 69,533 | -0.01(-0.28%) |
May 26, 2017 | 3.620 | 3.620 | 3.540 | 3.550 | 51,819 | -0.05(-1.39%) |
May 25, 2017 | 3.680 | 3.680 | 3.590 | 3.600 | 68,925 | -0.05(-1.37%) |
May 24, 2017 | 3.700 | 3.701 | 3.600 | 3.650 | 110,092 | +0.00(+0.00%) |
May 23, 2017 | 3.670 | 3.720 | 3.620 | 3.650 | 24,890 | +0.00(+0.00%) |
May 22, 2017 | 3.620 | 3.750 | 3.610 | 3.650 | 118,982 | +0.04(+1.11%) |
May 19, 2017 | 3.610 | 3.650 | 3.550 | 3.610 | 66,223 | +0.01(+0.28%) |
May 18, 2017 | 3.630 | 3.680 | 3.530 | 3.600 | 123,663 | -0.03(-0.83%) |
May 17, 2017 | 3.640 | 3.680 | 3.610 | 3.630 | 73,186 | -0.04(-1.09%) |
May 16, 2017 | 3.800 | 3.800 | 3.650 | 3.670 | 119,280 | -0.13(-3.42%) |
May 15, 2017 | 3.810 | 3.850 | 3.700 | 3.800 | 156,838 | +0.00(+0.00%) |
May 12, 2017 | 3.670 | 3.820 | 3.650 | 3.800 | 70,247 | +0.14(+3.83%) |
May 11, 2017 | 3.630 | 3.700 | 3.610 | 3.660 | 78,675 | +0.03(+0.83%) |
May 10, 2017 | 3.580 | 3.654 | 3.554 | 3.630 | 80,270 | -0.09(-2.42%) |
May 09, 2017 | 3.650 | 3.750 | 3.640 | 3.720 | 72,053 | +0.05(+1.36%) |
May 08, 2017 | 3.590 | 3.720 | 3.590 | 3.670 | 83,797 | +0.11(+3.09%) |
May 05, 2017 | 3.640 | 3.640 | 3.550 | 3.560 | 620,200 | +0.00(+0.00%) |
May 04, 2017 | 3.620 | 3.640 | 3.560 | 3.560 | 54,444 | -0.06(-1.79%) |
May 03, 2017 | 3.630 | 3.670 | 3.600 | 3.625 | 28,387 | -0.02(-0.41%) |
May 02, 2017 | 3.601 | 3.650 | 3.590 | 3.640 | 31,902 | +0.03(+0.83%) |