Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.438 | 3.438 | 3.425 | 3.433 | 22,216 | +0.00(+0.00%) |
Jul 28, 2017 | 3.433 | 3.433 | 3.433 | 3.433 | 5,600 | +0.01(+0.31%) |
Jul 27, 2017 | 3.425 | 3.433 | 3.419 | 3.422 | 15,816 | -0.01(-0.16%) |
Jul 26, 2017 | 3.425 | 3.433 | 3.420 | 3.427 | 7,996 | +0.00(+0.07%) |
Jul 25, 2017 | 3.430 | 3.430 | 3.425 | 3.425 | 9,532 | -0.01(-0.29%) |
Jul 24, 2017 | 3.447 | 3.447 | 3.423 | 3.435 | 10,588 | -0.01(-0.43%) |
Jul 21, 2017 | 3.461 | 3.461 | 3.450 | 3.450 | 2,168 | +0.00(+0.07%) |
Jul 20, 2017 | 3.458 | 3.458 | 3.428 | 3.447 | 6,856 | +0.00(+0.15%) |
Jul 19, 2017 | 3.447 | 3.447 | 3.442 | 3.442 | 5,948 | +0.01(+0.29%) |
Jul 18, 2017 | 3.442 | 3.442 | 3.430 | 3.433 | 4,028 | -0.01(-0.22%) |
Jul 17, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 2,044 | +0.02(+0.44%) |
Jul 14, 2017 | 3.425 | 3.425 | 3.425 | 3.425 | 1,204 | +0.02(+0.66%) |
Jul 13, 2017 | 3.417 | 3.417 | 3.400 | 3.402 | 33,836 | -0.01(-0.37%) |
Jul 12, 2017 | 3.427 | 3.427 | 3.415 | 3.415 | 1,640 | +0.01(+0.22%) |
Jul 11, 2017 | 3.413 | 3.433 | 3.408 | 3.408 | 37,044 | -0.01(-0.29%) |
Jul 10, 2017 | 3.417 | 3.422 | 3.417 | 3.417 | 2,912 | +0.00(+0.00%) |
Jul 07, 2017 | 3.405 | 3.417 | 3.405 | 3.417 | 13,136 | +0.02(+0.59%) |
Jul 06, 2017 | 3.420 | 3.426 | 3.390 | 3.397 | 58,236 | -0.04(-1.16%) |
Jul 05, 2017 | 3.433 | 3.438 | 3.430 | 3.438 | 3,240 | +0.02(+0.66%) |
Jul 03, 2017 | 3.473 | 3.473 | 3.415 | 3.415 | 12,400 | -0.06(-1.80%) |
Jun 30, 2017 | 3.436 | 3.478 | 3.436 | 3.478 | 8,808 | +0.01(+0.43%) |
Jun 29, 2017 | 3.475 | 3.475 | 3.463 | 3.463 | 7,636 | -0.03(-0.78%) |
Jun 28, 2017 | 3.465 | 3.490 | 3.445 | 3.490 | 23,340 | -0.01(-0.22%) |
Jun 27, 2017 | 3.498 | 3.498 | 3.498 | 3.498 | 412 | -0.02(-0.43%) |
Jun 26, 2017 | 3.491 | 3.513 | 3.480 | 3.513 | 12,600 | +0.00(+0.12%) |
Jun 23, 2017 | 3.481 | 3.508 | 3.481 | 3.508 | 10,180 | +0.00(+0.05%) |
Jun 22, 2017 | 3.505 | 3.513 | 3.505 | 3.506 | 3,200 | +0.01(+0.38%) |
Jun 21, 2017 | 3.518 | 3.518 | 3.487 | 3.493 | 18,208 | -0.01(-0.40%) |
Jun 20, 2017 | 3.525 | 3.525 | 3.498 | 3.507 | 9,600 | +0.02(+0.57%) |
Jun 19, 2017 | 3.525 | 3.525 | 3.466 | 3.487 | 6,684 | +0.01(+0.22%) |
Jun 16, 2017 | 3.470 | 3.480 | 3.470 | 3.480 | 2,296 | +0.00(+0.03%) |
Jun 15, 2017 | 3.479 | 3.479 | 3.479 | 3.479 | 1,432 | -0.01(-0.24%) |
Jun 14, 2017 | 3.500 | 3.500 | 3.473 | 3.487 | 1,748 | +0.00(+0.14%) |
Jun 13, 2017 | 3.473 | 3.482 | 3.473 | 3.482 | 3,252 | -0.01(-0.36%) |
Jun 12, 2017 | 3.495 | 3.495 | 3.495 | 3.495 | 668 | -0.00(-0.07%) |
Jun 09, 2017 | 3.490 | 3.513 | 3.422 | 3.498 | 42,852 | -0.01(-0.36%) |
Jun 08, 2017 | 3.515 | 3.515 | 3.490 | 3.510 | 6,364 | -0.02(-0.50%) |
Jun 06, 2017 | 3.527 | 3.527 | 3.527 | 0 | +0.05(+1.49%) | |
Jun 05, 2017 | 3.485 | 3.485 | 3.475 | 3.476 | 4,664 | -0.02(-0.48%) |
Jun 02, 2017 | 3.500 | 3.510 | 3.465 | 3.493 | 60,676 | +0.02(+0.65%) |
Jun 01, 2017 | 3.513 | 3.513 | 3.445 | 3.470 | 16,800 | +0.02(+0.72%) |
May 31, 2017 | 3.444 | 3.447 | 3.440 | 3.445 | 13,088 | +0.01(+0.22%) |
May 30, 2017 | 3.435 | 3.438 | 3.433 | 3.438 | 3,740 | +0.00(+0.03%) |
May 26, 2017 | 3.440 | 3.440 | 3.428 | 3.436 | 22,812 | -0.00(-0.10%) |
May 25, 2017 | 3.450 | 3.450 | 3.440 | 3.440 | 13,736 | +0.00(+0.00%) |
May 24, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 3,848 | -0.00(-0.09%) |
May 23, 2017 | 3.500 | 3.500 | 3.443 | 3.443 | 10,220 | -0.00(-0.06%) |
May 22, 2017 | 3.457 | 3.458 | 3.443 | 3.445 | 12,836 | +0.00(+0.07%) |
May 19, 2017 | 3.448 | 3.448 | 3.435 | 3.442 | 3,776 | +0.00(+0.00%) |
May 18, 2017 | 3.513 | 3.513 | 3.442 | 3.442 | 31,460 | -0.02(-0.51%) |
May 17, 2017 | 3.453 | 3.463 | 3.440 | 3.460 | 36,080 | +0.02(+0.68%) |
May 16, 2017 | 3.438 | 3.438 | 3.437 | 3.437 | 4,824 | -0.01(-0.17%) |
May 15, 2017 | 3.470 | 3.470 | 3.433 | 3.442 | 7,748 | +0.01(+0.29%) |
May 12, 2017 | 3.430 | 3.435 | 3.428 | 3.433 | 9,668 | +0.02(+0.59%) |
May 11, 2017 | 3.415 | 3.415 | 3.403 | 3.412 | 21,900 | -0.02(-0.58%) |
May 10, 2017 | 3.445 | 3.445 | 3.425 | 3.433 | 11,928 | +0.02(+0.51%) |
May 09, 2017 | 3.420 | 3.422 | 3.415 | 3.415 | 15,236 | -0.02(-0.68%) |
May 08, 2017 | 3.428 | 3.438 | 3.425 | 3.438 | 5,372 | +0.03(+0.76%) |
May 05, 2017 | 3.408 | 3.452 | 3.405 | 3.413 | 19,144 | -0.03(-0.78%) |
May 04, 2017 | 3.445 | 3.445 | 3.439 | 3.439 | 6,128 | -0.01(-0.23%) |
May 02, 2017 | 3.447 | 4 | -0.00(-0.00%) |