Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.020 | 3.400 | 3.010 | 3.250 | 71,395 | +0.24(+7.97%) |
Jul 28, 2017 | 3.000 | 3.100 | 2.980 | 3.010 | 37,686 | -0.03(-0.99%) |
Jul 27, 2017 | 3.251 | 3.285 | 3.040 | 3.040 | 56,421 | -0.21(-6.46%) |
Jul 26, 2017 | 3.230 | 3.370 | 3.197 | 3.250 | 18,257 | -0.05(-1.52%) |
Jul 25, 2017 | 3.444 | 3.490 | 3.248 | 3.300 | 57,345 | -0.10(-2.94%) |
Jul 24, 2017 | 3.650 | 3.704 | 3.010 | 3.400 | 756,563 | -0.20(-5.56%) |
Jul 21, 2017 | 3.530 | 3.670 | 3.410 | 3.600 | 25,194 | +0.12(+3.45%) |
Jul 20, 2017 | 3.490 | 3.510 | 3.340 | 3.480 | 20,972 | +0.07(+2.05%) |
Jul 19, 2017 | 3.500 | 3.560 | 3.410 | 3.410 | 34,439 | -0.11(-3.12%) |
Jul 18, 2017 | 3.440 | 3.700 | 3.440 | 3.520 | 28,587 | +0.08(+2.33%) |
Jul 17, 2017 | 3.620 | 3.800 | 3.380 | 3.440 | 81,756 | -0.25(-6.78%) |
Jul 14, 2017 | 3.630 | 3.730 | 3.500 | 3.690 | 45,692 | +0.25(+7.27%) |
Jul 13, 2017 | 3.450 | 3.840 | 3.400 | 3.440 | 14,722 | -0.01(-0.29%) |
Jul 12, 2017 | 3.360 | 3.450 | 3.310 | 3.450 | 27,140 | +0.09(+2.68%) |
Jul 11, 2017 | 3.400 | 3.460 | 3.360 | 3.360 | 29,711 | -0.13(-3.72%) |
Jul 10, 2017 | 3.500 | 3.510 | 3.300 | 3.490 | 35,497 | +0.00(+0.00%) |
Jul 07, 2017 | 3.470 | 3.550 | 3.470 | 3.490 | 18,156 | +0.02(+0.58%) |
Jul 06, 2017 | 3.660 | 3.790 | 3.450 | 3.470 | 94,710 | -0.19(-5.19%) |
Jul 05, 2017 | 3.720 | 3.750 | 3.620 | 3.660 | 45,802 | -0.11(-2.92%) |
Jul 03, 2017 | 3.836 | 3.840 | 3.620 | 3.770 | 45,977 | -0.11(-2.84%) |
Jun 30, 2017 | 3.851 | 3.894 | 3.810 | 3.880 | 9,491 | +0.03(+0.78%) |
Jun 29, 2017 | 3.840 | 3.900 | 3.810 | 3.850 | 14,166 | +0.04(+1.05%) |
Jun 28, 2017 | 3.810 | 3.862 | 3.810 | 3.810 | 39,184 | -0.01(-0.26%) |
Jun 27, 2017 | 4.020 | 4.020 | 3.750 | 3.820 | 22,263 | -0.11(-2.80%) |
Jun 26, 2017 | 4.000 | 4.000 | 3.865 | 3.930 | 28,525 | -0.07(-1.75%) |
Jun 23, 2017 | 3.840 | 4.000 | 3.620 | 4.000 | 43,347 | +0.29(+7.82%) |
Jun 22, 2017 | 3.990 | 3.990 | 3.710 | 3.710 | 32,448 | -0.26(-6.55%) |
Jun 21, 2017 | 3.915 | 4.090 | 3.830 | 3.970 | 41,602 | +0.04(+1.02%) |
Jun 20, 2017 | 3.980 | 4.130 | 3.820 | 3.930 | 67,154 | -0.12(-2.96%) |
Jun 19, 2017 | 3.993 | 4.051 | 3.900 | 4.050 | 10,175 | -0.01(-0.25%) |
Jun 16, 2017 | 3.880 | 4.060 | 3.830 | 4.060 | 6,687 | +0.13(+3.31%) |
Jun 15, 2017 | 3.870 | 3.930 | 3.810 | 3.930 | 7,390 | +0.06(+1.55%) |
Jun 14, 2017 | 3.790 | 4.040 | 3.790 | 3.870 | 43,744 | +0.01(+0.16%) |
Jun 13, 2017 | 3.880 | 4.013 | 3.730 | 3.864 | 47,419 | +0.03(+0.89%) |
Jun 12, 2017 | 3.880 | 4.130 | 3.650 | 3.830 | 70,752 | -0.01(-0.26%) |
Jun 09, 2017 | 3.650 | 3.840 | 3.550 | 3.840 | 51,480 | +0.16(+4.35%) |
Jun 08, 2017 | 3.715 | 3.730 | 3.670 | 3.680 | 10,720 | -0.06(-1.60%) |
Jun 07, 2017 | 3.810 | 3.810 | 3.670 | 3.740 | 15,722 | -0.02(-0.53%) |
Jun 06, 2017 | 3.662 | 3.840 | 3.660 | 3.760 | 24,913 | +0.04(+1.08%) |
Jun 05, 2017 | 3.930 | 3.930 | 3.661 | 3.720 | 8,265 | -0.10(-2.62%) |
Jun 02, 2017 | 4.080 | 4.125 | 3.820 | 3.820 | 29,262 | -0.23(-5.68%) |
Jun 01, 2017 | 3.750 | 4.270 | 3.606 | 4.050 | 65,395 | +0.15(+3.85%) |
May 31, 2017 | 3.720 | 3.965 | 3.700 | 3.900 | 26,694 | +0.02(+0.52%) |
May 30, 2017 | 3.750 | 3.880 | 3.565 | 3.880 | 29,280 | +0.17(+4.58%) |
May 26, 2017 | 3.560 | 3.710 | 3.500 | 3.710 | 11,497 | -0.03(-0.80%) |
May 25, 2017 | 3.650 | 3.740 | 3.520 | 3.740 | 11,063 | +0.02(+0.53%) |
May 24, 2017 | 3.844 | 3.844 | 3.403 | 3.720 | 10,600 | +0.16(+4.50%) |
May 23, 2017 | 3.550 | 3.680 | 3.482 | 3.560 | 8,376 | +0.02(+0.56%) |
May 22, 2017 | 3.900 | 3.900 | 3.530 | 3.540 | 28,089 | +0.01(+0.28%) |
May 19, 2017 | 3.390 | 3.530 | 3.080 | 3.530 | 37,964 | +0.08(+2.32%) |
May 18, 2017 | 3.600 | 3.610 | 3.420 | 3.450 | 22,600 | +0.04(+1.17%) |
May 17, 2017 | 3.739 | 3.739 | 3.410 | 3.410 | 24,369 | -0.33(-8.82%) |
May 16, 2017 | 4.050 | 4.050 | 3.680 | 3.740 | 31,058 | -0.23(-5.79%) |
May 15, 2017 | 3.850 | 3.970 | 3.530 | 3.970 | 69,398 | -0.02(-0.50%) |
May 12, 2017 | 3.450 | 3.990 | 3.450 | 3.990 | 40,782 | +0.52(+14.99%) |
May 11, 2017 | 3.700 | 3.708 | 3.390 | 3.470 | 38,026 | -0.28(-7.47%) |
May 10, 2017 | 3.800 | 3.800 | 3.641 | 3.750 | 16,155 | -0.04(-1.06%) |
May 09, 2017 | 3.750 | 4.100 | 3.710 | 3.790 | 28,954 | +0.09(+2.48%) |
May 08, 2017 | 4.010 | 4.103 | 3.590 | 3.698 | 85,434 | -0.35(-8.68%) |
May 05, 2017 | 4.100 | 4.190 | 4.030 | 4.050 | 62,638 | -0.06(-1.46%) |
May 04, 2017 | 4.160 | 4.190 | 4.090 | 4.110 | 18,422 | +0.00(+0.00%) |
May 03, 2017 | 4.134 | 4.170 | 4.060 | 4.110 | 16,112 | -0.01(-0.24%) |
May 02, 2017 | 4.180 | 4.210 | 4.110 | 4.120 | 14,029 | -0.15(-3.51%) |