Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.766 | 2.951 | 2.750 | 2.782 | 135,797 | +0.01(+0.29%) |
Jul 28, 2017 | 2.878 | 2.975 | 2.774 | 2.774 | 104,797 | -0.14(-4.70%) |
Jul 27, 2017 | 3.047 | 3.095 | 2.878 | 2.910 | 92,823 | -0.14(-4.49%) |
Jul 26, 2017 | 3.087 | 3.111 | 3.039 | 3.047 | 62,997 | -0.04(-1.30%) |
Jul 25, 2017 | 3.103 | 3.152 | 3.055 | 3.087 | 80,160 | +0.01(+0.26%) |
Jul 24, 2017 | 3.144 | 3.144 | 3.039 | 3.079 | 89,558 | -0.07(-2.30%) |
Jul 21, 2017 | 3.224 | 3.224 | 3.136 | 3.152 | 136,205 | -0.02(-0.51%) |
Jul 20, 2017 | 3.240 | 3.272 | 3.152 | 3.168 | 106,828 | -0.10(-2.96%) |
Jul 19, 2017 | 3.248 | 3.319 | 3.248 | 3.264 | 90,151 | +0.02(+0.50%) |
Jul 18, 2017 | 3.272 | 3.288 | 3.216 | 3.248 | 142,543 | -0.05(-1.46%) |
Jul 17, 2017 | 3.361 | 3.369 | 3.268 | 3.296 | 127,887 | -0.06(-1.91%) |
Jul 14, 2017 | 3.312 | 3.425 | 3.312 | 3.361 | 55,768 | +0.02(+0.72%) |
Jul 13, 2017 | 3.337 | 3.345 | 3.248 | 3.337 | 88,735 | -0.01(-0.24%) |
Jul 12, 2017 | 3.345 | 3.373 | 3.312 | 3.345 | 84,743 | +0.05(+1.46%) |
Jul 11, 2017 | 3.264 | 3.329 | 3.256 | 3.296 | 78,807 | +0.02(+0.74%) |
Jul 10, 2017 | 3.280 | 3.361 | 3.264 | 3.272 | 82,607 | -0.02(-0.73%) |
Jul 07, 2017 | 3.312 | 3.357 | 3.240 | 3.296 | 104,344 | +0.04(+1.23%) |
Jul 06, 2017 | 3.296 | 3.353 | 3.248 | 3.256 | 90,097 | -0.06(-1.70%) |
Jul 05, 2017 | 3.361 | 3.361 | 3.256 | 3.312 | 66,661 | -0.06(-1.90%) |
Jul 03, 2017 | 3.377 | 3.393 | 3.353 | 3.377 | 75,104 | +0.03(+0.96%) |
Jun 30, 2017 | 3.288 | 3.377 | 3.256 | 3.345 | 93,443 | +0.06(+1.71%) |
Jun 29, 2017 | 3.393 | 3.425 | 3.248 | 3.288 | 72,828 | -0.10(-2.85%) |
Jun 28, 2017 | 3.513 | 3.513 | 3.369 | 3.385 | 202,358 | -0.10(-2.77%) |
Jun 27, 2017 | 3.562 | 3.562 | 3.465 | 3.481 | 103,072 | -0.07(-2.04%) |
Jun 26, 2017 | 3.562 | 3.578 | 3.497 | 3.554 | 93,061 | +0.00(+0.00%) |
Jun 23, 2017 | 3.530 | 3.578 | 3.505 | 3.554 | 229,913 | +0.03(+0.91%) |
Jun 22, 2017 | 3.497 | 3.546 | 3.489 | 3.522 | 98,206 | +0.02(+0.69%) |
Jun 21, 2017 | 3.489 | 3.658 | 3.465 | 3.497 | 142,009 | +0.01(+0.23%) |
Jun 20, 2017 | 3.497 | 3.554 | 3.465 | 3.489 | 137,055 | +0.00(+0.00%) |
Jun 19, 2017 | 3.441 | 3.497 | 3.353 | 3.489 | 162,398 | +0.09(+2.60%) |
Jun 16, 2017 | 3.337 | 3.405 | 3.296 | 3.401 | 287,664 | +0.00(+0.00%) |
Jun 15, 2017 | 3.272 | 3.441 | 3.272 | 3.401 | 109,087 | +0.09(+2.67%) |
Jun 14, 2017 | 3.377 | 3.401 | 3.264 | 3.312 | 243,606 | -0.06(-1.90%) |
Jun 13, 2017 | 3.441 | 3.473 | 3.256 | 3.377 | 279,482 | -0.02(-0.71%) |
Jun 12, 2017 | 3.280 | 3.449 | 3.272 | 3.401 | 296,340 | +0.14(+4.19%) |
Jun 09, 2017 | 3.216 | 3.304 | 3.184 | 3.264 | 167,022 | +0.06(+2.01%) |
Jun 08, 2017 | 3.111 | 3.216 | 3.079 | 3.200 | 217,652 | +0.09(+2.84%) |
Jun 07, 2017 | 2.959 | 3.136 | 2.943 | 3.111 | 315,561 | +0.15(+5.16%) |
Jun 06, 2017 | 2.798 | 3.007 | 2.798 | 2.959 | 133,147 | +0.12(+4.25%) |
Jun 05, 2017 | 2.846 | 2.975 | 2.822 | 2.838 | 192,337 | +0.02(+0.86%) |
Jun 02, 2017 | 2.766 | 2.894 | 2.758 | 2.814 | 147,239 | +0.06(+2.34%) |
Jun 01, 2017 | 2.661 | 2.758 | 2.637 | 2.750 | 95,781 | +0.09(+3.32%) |
May 31, 2017 | 2.645 | 2.685 | 2.613 | 2.661 | 140,318 | +0.02(+0.61%) |
May 30, 2017 | 2.581 | 2.685 | 2.581 | 2.645 | 75,868 | +0.04(+1.54%) |
May 26, 2017 | 2.621 | 2.661 | 2.557 | 2.605 | 138,800 | -0.03(-1.22%) |
May 25, 2017 | 2.669 | 2.742 | 2.637 | 2.637 | 120,277 | -0.03(-1.20%) |
May 24, 2017 | 2.718 | 2.790 | 2.645 | 2.669 | 124,617 | -0.08(-2.92%) |
May 23, 2017 | 2.726 | 2.758 | 2.661 | 2.750 | 84,837 | +0.04(+1.48%) |
May 22, 2017 | 2.750 | 2.814 | 2.701 | 2.709 | 68,488 | -0.06(-2.32%) |
May 19, 2017 | 2.814 | 2.894 | 2.766 | 2.774 | 122,033 | -0.05(-1.71%) |
May 18, 2017 | 2.854 | 2.894 | 2.782 | 2.822 | 95,471 | -0.03(-1.13%) |
May 17, 2017 | 2.975 | 2.984 | 2.854 | 2.854 | 134,864 | -0.18(-6.08%) |
May 16, 2017 | 3.087 | 3.087 | 3.007 | 3.039 | 241,100 | -0.05(-1.56%) |
May 15, 2017 | 3.007 | 3.095 | 3.007 | 3.087 | 182,874 | +0.06(+2.13%) |
May 12, 2017 | 2.927 | 3.047 | 2.886 | 3.023 | 236,684 | +0.07(+2.45%) |
May 11, 2017 | 2.846 | 2.975 | 2.814 | 2.951 | 148,209 | +0.08(+2.80%) |
May 10, 2017 | 2.693 | 2.910 | 2.693 | 2.870 | 200,442 | +0.14(+5.00%) |
May 09, 2017 | 2.718 | 2.798 | 2.693 | 2.734 | 257,236 | +0.02(+0.59%) |
May 08, 2017 | 2.734 | 2.774 | 2.701 | 2.718 | 164,561 | +0.04(+1.50%) |
May 05, 2017 | 2.605 | 2.701 | 2.565 | 2.677 | 578,465 | +0.08(+3.10%) |
May 04, 2017 | 2.685 | 2.701 | 2.549 | 2.597 | 380,177 | -0.07(-2.71%) |
May 03, 2017 | 3.055 | 3.087 | 2.594 | 2.669 | 224,440 | -0.32(-10.75%) |
May 02, 2017 | 2.991 | 3.015 | 2.959 | 2.991 | 155,287 | +0.04(+1.36%) |