Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.550 | 3.700 | 3.501 | 3.560 | 28,734 | -0.01(-0.28%) |
Jul 28, 2017 | 3.540 | 3.590 | 3.535 | 3.570 | 47,623 | +0.00(+0.00%) |
Jul 27, 2017 | 3.580 | 3.596 | 3.520 | 3.570 | 38,032 | +0.00(+0.00%) |
Jul 26, 2017 | 3.640 | 3.670 | 3.570 | 3.570 | 19,378 | -0.07(-1.92%) |
Jul 25, 2017 | 3.700 | 3.740 | 3.480 | 3.640 | 61,744 | -0.04(-1.09%) |
Jul 24, 2017 | 3.690 | 3.720 | 3.660 | 3.680 | 77,398 | -0.01(-0.27%) |
Jul 21, 2017 | 3.700 | 3.700 | 3.657 | 3.690 | 59,276 | +0.02(+0.54%) |
Jul 20, 2017 | 3.680 | 3.700 | 3.650 | 3.670 | 21,729 | -0.01(-0.27%) |
Jul 19, 2017 | 3.600 | 3.710 | 3.600 | 3.680 | 59,823 | +0.09(+2.51%) |
Jul 18, 2017 | 3.620 | 3.630 | 3.540 | 3.590 | 95,007 | -0.03(-0.83%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.580 | 3.620 | 150,193 | -0.01(-0.28%) |
Jul 14, 2017 | 3.600 | 3.730 | 3.600 | 3.630 | 49,231 | +0.07(+1.97%) |
Jul 13, 2017 | 3.530 | 3.615 | 3.490 | 3.560 | 229,788 | +0.03(+0.85%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.510 | 3.530 | 29,589 | -0.05(-1.40%) |
Jul 11, 2017 | 3.600 | 3.600 | 3.580 | 3.580 | 14,048 | +0.01(+0.28%) |
Jul 10, 2017 | 3.580 | 3.600 | 3.540 | 3.570 | 31,336 | +0.01(+0.28%) |
Jul 07, 2017 | 3.590 | 3.600 | 3.510 | 3.560 | 135,775 | -0.03(-0.84%) |
Jul 06, 2017 | 3.570 | 3.590 | 3.530 | 3.590 | 25,790 | +0.02(+0.56%) |
Jul 05, 2017 | 3.614 | 3.620 | 3.560 | 3.570 | 10,765 | -0.03(-0.83%) |
Jul 03, 2017 | 3.590 | 3.660 | 3.560 | 3.600 | 37,396 | +0.03(+0.84%) |
Jun 30, 2017 | 3.600 | 3.610 | 3.525 | 3.570 | 96,624 | -0.03(-0.83%) |
Jun 29, 2017 | 3.610 | 3.650 | 3.560 | 3.600 | 17,602 | +0.01(+0.28%) |
Jun 28, 2017 | 3.550 | 3.640 | 3.460 | 3.590 | 49,972 | +0.00(+0.00%) |
Jun 27, 2017 | 3.610 | 3.629 | 3.530 | 3.590 | 26,785 | +0.00(+0.00%) |
Jun 26, 2017 | 3.590 | 3.720 | 3.560 | 3.590 | 15,418 | +0.03(+0.84%) |
Jun 23, 2017 | 3.630 | 3.630 | 3.510 | 3.560 | 35,771 | -0.04(-1.11%) |
Jun 22, 2017 | 3.550 | 3.650 | 3.540 | 3.600 | 14,302 | +0.05(+1.41%) |
Jun 21, 2017 | 3.620 | 3.650 | 3.550 | 3.550 | 28,563 | -0.07(-1.93%) |
Jun 20, 2017 | 3.640 | 3.650 | 3.570 | 3.620 | 50,542 | -0.03(-0.82%) |
Jun 19, 2017 | 3.700 | 3.700 | 3.610 | 3.650 | 26,567 | +0.00(+0.00%) |
Jun 16, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 23,540 | -0.03(-0.82%) |
Jun 15, 2017 | 3.610 | 3.700 | 3.600 | 3.680 | 44,552 | +0.08(+2.22%) |
Jun 14, 2017 | 3.680 | 3.740 | 3.500 | 3.600 | 264,095 | -0.05(-1.37%) |
Jun 13, 2017 | 3.740 | 3.740 | 3.620 | 3.650 | 110,307 | -0.08(-2.14%) |
Jun 12, 2017 | 3.700 | 3.799 | 3.625 | 3.730 | 36,792 | +0.01(+0.27%) |
Jun 09, 2017 | 3.680 | 3.750 | 3.680 | 3.720 | 25,753 | +0.02(+0.54%) |
Jun 08, 2017 | 3.720 | 3.750 | 3.670 | 3.700 | 29,700 | +0.00(+0.00%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 14,476 | +0.01(+0.27%) |
Jun 06, 2017 | 3.720 | 3.730 | 3.631 | 3.690 | 47,297 | +0.00(+0.00%) |
Jun 05, 2017 | 3.710 | 3.750 | 3.660 | 3.690 | 64,882 | +0.01(+0.27%) |
Jun 02, 2017 | 3.693 | 3.730 | 3.620 | 3.680 | 15,556 | -0.01(-0.27%) |
Jun 01, 2017 | 3.720 | 3.750 | 3.641 | 3.690 | 21,563 | +0.02(+0.54%) |
May 31, 2017 | 3.740 | 3.740 | 3.640 | 3.670 | 29,899 | -0.02(-0.54%) |
May 30, 2017 | 3.680 | 3.773 | 3.630 | 3.690 | 44,784 | -0.02(-0.54%) |
May 26, 2017 | 3.800 | 3.800 | 3.690 | 3.710 | 12,438 | +0.00(+0.00%) |
May 25, 2017 | 3.760 | 3.790 | 3.620 | 3.710 | 32,084 | +0.03(+0.82%) |
May 24, 2017 | 3.730 | 3.750 | 3.645 | 3.680 | 85,669 | +0.00(+0.00%) |
May 23, 2017 | 3.670 | 3.720 | 3.600 | 3.680 | 61,223 | +0.08(+2.22%) |
May 22, 2017 | 3.650 | 3.730 | 3.520 | 3.600 | 27,647 | +0.01(+0.28%) |
May 19, 2017 | 3.531 | 3.650 | 3.531 | 3.590 | 40,332 | +0.00(+0.00%) |
May 18, 2017 | 3.590 | 3.665 | 3.500 | 3.590 | 109,628 | +0.03(+0.84%) |
May 17, 2017 | 3.595 | 3.670 | 3.450 | 3.560 | 27,108 | -0.06(-1.66%) |
May 16, 2017 | 3.640 | 3.660 | 3.598 | 3.620 | 23,757 | -0.07(-1.90%) |
May 15, 2017 | 3.770 | 3.770 | 3.647 | 3.690 | 72,511 | -0.02(-0.54%) |
May 12, 2017 | 3.800 | 3.820 | 3.680 | 3.710 | 58,981 | -0.13(-3.39%) |
May 11, 2017 | 3.870 | 3.870 | 3.790 | 3.840 | 22,791 | -0.01(-0.26%) |
May 10, 2017 | 3.770 | 3.850 | 3.740 | 3.850 | 27,552 | +0.14(+3.77%) |
May 09, 2017 | 3.750 | 3.760 | 3.680 | 3.710 | 28,439 | +0.00(+0.00%) |
May 08, 2017 | 3.720 | 3.766 | 3.680 | 3.710 | 20,407 | +0.00(+0.00%) |
May 05, 2017 | 3.690 | 3.730 | 3.580 | 3.710 | 111,053 | +0.11(+3.06%) |
May 04, 2017 | 3.610 | 3.650 | 3.515 | 3.600 | 42,968 | +0.00(+0.00%) |
May 03, 2017 | 3.670 | 3.675 | 3.600 | 3.600 | 15,959 | -0.03(-0.83%) |
May 02, 2017 | 3.670 | 3.700 | 3.620 | 3.630 | 35,828 | +0.00(+0.00%) |