Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.082 | 4.082 | 3.889 | 4.003 | 1,755,994 | -0.08(-2.06%) |
Jul 28, 2017 | 4.106 | 4.245 | 4.047 | 4.087 | 2,325,022 | -0.02(-0.48%) |
Jul 27, 2017 | 4.082 | 4.163 | 4.032 | 4.106 | 2,052,047 | +0.02(+0.48%) |
Jul 26, 2017 | 4.161 | 4.161 | 4.040 | 4.087 | 2,094,596 | -0.05(-1.19%) |
Jul 25, 2017 | 4.146 | 4.190 | 4.121 | 4.136 | 2,723,740 | +0.04(+1.09%) |
Jul 24, 2017 | 4.200 | 4.200 | 4.042 | 4.091 | 2,019,943 | -0.09(-2.24%) |
Jul 21, 2017 | 4.482 | 4.516 | 4.185 | 4.185 | 2,685,531 | -0.28(-6.31%) |
Jul 20, 2017 | 4.388 | 4.521 | 4.363 | 4.467 | 3,740,326 | +0.09(+2.15%) |
Jul 19, 2017 | 4.136 | 4.393 | 4.136 | 4.373 | 3,080,789 | +0.22(+5.36%) |
Jul 18, 2017 | 4.235 | 4.259 | 4.096 | 4.151 | 1,602,703 | -0.05(-1.29%) |
Jul 17, 2017 | 4.205 | 4.269 | 4.146 | 4.205 | 1,184,948 | -0.01(-0.23%) |
Jul 14, 2017 | 4.151 | 4.220 | 4.121 | 4.215 | 863,725 | +0.08(+1.91%) |
Jul 13, 2017 | 4.032 | 4.141 | 3.938 | 4.136 | 1,839,800 | +0.10(+2.45%) |
Jul 12, 2017 | 4.072 | 4.161 | 3.998 | 4.037 | 1,700,499 | +0.01(+0.37%) |
Jul 11, 2017 | 3.909 | 4.047 | 3.864 | 4.022 | 2,191,805 | +0.11(+2.91%) |
Jul 10, 2017 | 3.864 | 3.988 | 3.839 | 3.909 | 3,215,655 | +0.00(+0.13%) |
Jul 07, 2017 | 3.899 | 3.911 | 3.780 | 3.904 | 2,359,597 | -0.02(-0.50%) |
Jul 06, 2017 | 4.077 | 4.180 | 3.919 | 3.923 | 3,534,275 | -0.12(-3.05%) |
Jul 05, 2017 | 4.225 | 4.225 | 3.953 | 4.047 | 2,649,569 | -0.21(-4.88%) |
Jul 03, 2017 | 4.116 | 4.309 | 4.116 | 4.255 | 954,440 | +0.16(+3.86%) |
Jun 30, 2017 | 4.096 | 4.171 | 4.025 | 4.096 | 2,420,900 | +0.02(+0.61%) |
Jun 29, 2017 | 3.968 | 4.203 | 3.968 | 4.072 | 2,105,139 | +0.12(+3.13%) |
Jun 28, 2017 | 3.874 | 4.007 | 3.825 | 3.948 | 3,985,624 | +0.04(+1.01%) |
Jun 27, 2017 | 3.820 | 4.017 | 3.815 | 3.909 | 2,475,955 | +0.10(+2.73%) |
Jun 26, 2017 | 3.874 | 3.889 | 3.760 | 3.805 | 2,907,128 | -0.04(-1.03%) |
Jun 23, 2017 | 3.795 | 3.869 | 3.768 | 3.844 | 12,444,882 | +0.06(+1.70%) |
Jun 22, 2017 | 3.864 | 3.914 | 3.751 | 3.780 | 2,225,109 | -0.05(-1.42%) |
Jun 21, 2017 | 3.686 | 3.842 | 3.662 | 3.835 | 4,195,828 | -0.12(-3.12%) |
Jun 20, 2017 | 4.012 | 4.017 | 3.864 | 3.958 | 2,877,488 | -0.12(-3.03%) |
Jun 19, 2017 | 4.190 | 4.250 | 4.022 | 4.082 | 2,293,414 | -0.13(-3.05%) |
Jun 16, 2017 | 4.077 | 4.210 | 4.012 | 4.210 | 2,718,507 | +0.15(+3.78%) |
Jun 15, 2017 | 4.062 | 4.146 | 3.963 | 4.057 | 2,246,801 | -0.02(-0.61%) |
Jun 14, 2017 | 4.205 | 4.205 | 3.990 | 4.082 | 2,258,156 | -0.15(-3.50%) |
Jun 13, 2017 | 4.166 | 4.277 | 4.121 | 4.230 | 1,789,494 | +0.08(+2.03%) |
Jun 12, 2017 | 4.151 | 4.365 | 4.144 | 4.146 | 2,513,655 | +0.05(+1.33%) |
Jun 09, 2017 | 3.938 | 4.148 | 3.899 | 4.091 | 2,598,665 | +0.16(+4.15%) |
Jun 08, 2017 | 3.780 | 3.928 | 3.780 | 3.928 | 1,645,175 | +0.13(+3.38%) |
Jun 07, 2017 | 3.988 | 4.042 | 3.785 | 3.800 | 2,719,420 | -0.21(-5.30%) |
Jun 06, 2017 | 3.909 | 4.022 | 3.835 | 4.012 | 1,595,092 | +0.08(+2.14%) |
Jun 05, 2017 | 3.780 | 3.973 | 3.780 | 3.928 | 2,239,813 | +0.14(+3.65%) |
Jun 02, 2017 | 3.830 | 3.849 | 3.746 | 3.790 | 2,438,830 | -0.06(-1.67%) |
Jun 01, 2017 | 3.706 | 3.899 | 3.652 | 3.854 | 3,111,875 | +0.16(+4.28%) |
May 31, 2017 | 3.578 | 3.696 | 3.469 | 3.696 | 2,368,234 | +0.09(+2.40%) |
May 30, 2017 | 3.654 | 3.703 | 3.595 | 3.610 | 1,856,779 | -0.09(-2.38%) |
May 26, 2017 | 3.732 | 3.739 | 3.668 | 3.698 | 1,953,555 | -0.04(-1.05%) |
May 25, 2017 | 3.893 | 3.977 | 3.730 | 3.737 | 1,887,101 | -0.16(-4.02%) |
May 24, 2017 | 3.972 | 3.996 | 3.893 | 3.893 | 1,240,794 | -0.09(-2.33%) |
May 23, 2017 | 4.099 | 4.099 | 3.986 | 3.986 | 1,146,318 | -0.12(-2.98%) |
May 22, 2017 | 4.128 | 4.167 | 4.094 | 4.109 | 1,394,010 | +0.01(+0.36%) |
May 19, 2017 | 4.055 | 4.158 | 4.016 | 4.094 | 2,018,930 | +0.06(+1.58%) |
May 18, 2017 | 3.908 | 4.045 | 3.893 | 4.030 | 1,313,674 | +0.11(+2.74%) |
May 17, 2017 | 3.981 | 4.011 | 3.893 | 3.923 | 1,353,529 | -0.08(-2.08%) |
May 16, 2017 | 4.065 | 4.094 | 3.986 | 4.006 | 1,288,635 | -0.03(-0.73%) |
May 15, 2017 | 4.065 | 4.113 | 4.006 | 4.035 | 1,289,261 | +0.04(+1.10%) |
May 12, 2017 | 4.162 | 4.162 | 3.986 | 3.991 | 1,308,387 | -0.17(-4.00%) |
May 11, 2017 | 4.182 | 4.211 | 4.131 | 4.158 | 1,013,684 | -0.01(-0.23%) |
May 10, 2017 | 4.162 | 4.221 | 4.148 | 4.167 | 1,906,293 | +0.01(+0.24%) |
May 09, 2017 | 4.236 | 4.236 | 4.128 | 4.158 | 1,309,193 | -0.07(-1.62%) |
May 08, 2017 | 4.270 | 4.282 | 4.123 | 4.226 | 3,503,101 | -0.03(-0.69%) |
May 05, 2017 | 4.182 | 4.260 | 4.165 | 4.255 | 2,952,883 | +0.07(+1.75%) |
May 04, 2017 | 4.123 | 4.241 | 4.089 | 4.182 | 3,799,007 | +0.04(+1.06%) |
May 03, 2017 | 4.412 | 4.441 | 4.113 | 4.138 | 3,434,496 | -0.34(-7.54%) |
May 02, 2017 | 4.407 | 4.495 | 4.348 | 4.475 | 3,406,118 | +0.07(+1.55%) |