Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.032 | 4.052 | 3.965 | 3.984 | 1,123,782 | -0.05(-1.20%) |
Jul 28, 2017 | 3.917 | 4.052 | 3.917 | 4.032 | 940,642 | +0.15(+3.98%) |
Jul 27, 2017 | 4.052 | 4.100 | 3.878 | 3.878 | 1,451,574 | -0.20(-4.96%) |
Jul 26, 2017 | 3.878 | 4.081 | 3.849 | 4.081 | 1,556,273 | +0.19(+4.96%) |
Jul 25, 2017 | 3.917 | 3.950 | 3.864 | 3.888 | 1,064,091 | +0.00(+0.00%) |
Jul 24, 2017 | 4.032 | 4.035 | 3.888 | 3.888 | 942,490 | -0.14(-3.59%) |
Jul 21, 2017 | 4.129 | 4.129 | 4.013 | 4.032 | 960,454 | -0.07(-1.65%) |
Jul 20, 2017 | 4.003 | 4.119 | 3.994 | 4.100 | 1,718,488 | +0.11(+2.66%) |
Jul 19, 2017 | 4.003 | 4.032 | 3.946 | 3.994 | 2,213,674 | +0.03(+0.73%) |
Jul 18, 2017 | 4.013 | 4.023 | 3.936 | 3.965 | 1,326,966 | +0.00(+0.00%) |
Jul 17, 2017 | 4.042 | 4.100 | 3.917 | 3.965 | 1,935,645 | -0.05(-1.20%) |
Jul 14, 2017 | 4.013 | 4.052 | 3.926 | 4.013 | 2,251,317 | +0.05(+1.22%) |
Jul 13, 2017 | 4.052 | 4.081 | 3.955 | 3.965 | 1,299,551 | -0.10(-2.38%) |
Jul 12, 2017 | 4.032 | 4.081 | 3.994 | 4.061 | 1,757,376 | +0.08(+1.94%) |
Jul 11, 2017 | 3.975 | 3.984 | 3.868 | 3.984 | 1,330,126 | -0.01(-0.24%) |
Jul 10, 2017 | 3.830 | 3.994 | 3.791 | 3.994 | 4,478,213 | +0.29(+7.81%) |
Jul 07, 2017 | 3.733 | 3.743 | 3.618 | 3.704 | 1,966,879 | -0.03(-0.78%) |
Jul 06, 2017 | 3.685 | 3.782 | 3.675 | 3.733 | 1,605,778 | +0.06(+1.57%) |
Jul 05, 2017 | 3.608 | 3.685 | 3.550 | 3.675 | 1,555,475 | +0.06(+1.60%) |
Jul 03, 2017 | 3.666 | 3.685 | 3.608 | 3.618 | 613,851 | -0.12(-3.10%) |
Jun 30, 2017 | 3.666 | 3.743 | 3.637 | 3.733 | 1,291,395 | +0.04(+1.04%) |
Jun 29, 2017 | 3.666 | 3.704 | 3.598 | 3.695 | 1,226,670 | -0.01(-0.26%) |
Jun 28, 2017 | 3.618 | 3.714 | 3.603 | 3.704 | 1,101,349 | +0.11(+2.95%) |
Jun 27, 2017 | 3.656 | 3.656 | 3.540 | 3.598 | 1,426,456 | +0.01(+0.27%) |
Jun 26, 2017 | 3.579 | 3.656 | 3.521 | 3.589 | 1,296,486 | +0.01(+0.27%) |
Jun 23, 2017 | 3.502 | 3.579 | 3.454 | 3.579 | 2,094,602 | +0.10(+2.77%) |
Jun 22, 2017 | 3.589 | 3.589 | 3.396 | 3.483 | 2,973,430 | -0.02(-0.55%) |
Jun 21, 2017 | 3.492 | 3.560 | 3.454 | 3.502 | 1,231,712 | +0.02(+0.55%) |
Jun 20, 2017 | 3.492 | 3.540 | 3.396 | 3.483 | 1,717,293 | -0.01(-0.28%) |
Jun 19, 2017 | 3.483 | 3.603 | 3.444 | 3.492 | 1,708,592 | +0.07(+1.97%) |
Jun 16, 2017 | 3.492 | 3.550 | 3.405 | 3.425 | 15,349,757 | -0.08(-2.20%) |
Jun 15, 2017 | 3.463 | 3.622 | 3.434 | 3.502 | 2,489,300 | -0.01(-0.27%) |
Jun 14, 2017 | 3.743 | 3.791 | 3.434 | 3.511 | 3,864,267 | -0.19(-5.21%) |
Jun 13, 2017 | 3.666 | 3.748 | 3.613 | 3.704 | 1,249,863 | +0.03(+0.79%) |
Jun 12, 2017 | 3.502 | 3.685 | 3.425 | 3.675 | 2,647,801 | +0.17(+4.96%) |
Jun 09, 2017 | 3.618 | 3.627 | 3.473 | 3.502 | 1,922,650 | -0.15(-4.22%) |
Jun 08, 2017 | 3.772 | 3.811 | 3.608 | 3.656 | 2,982,527 | -0.15(-4.05%) |
Jun 07, 2017 | 3.627 | 3.830 | 3.569 | 3.811 | 4,797,463 | +0.14(+3.67%) |
Jun 06, 2017 | 3.579 | 3.685 | 3.492 | 3.675 | 4,391,859 | +0.19(+5.54%) |
Jun 05, 2017 | 3.347 | 3.492 | 3.319 | 3.483 | 3,442,936 | +0.15(+4.64%) |
Jun 02, 2017 | 3.328 | 3.434 | 3.294 | 3.328 | 2,284,561 | +0.03(+0.88%) |
Jun 01, 2017 | 3.212 | 3.319 | 3.212 | 3.299 | 1,483,535 | +0.03(+0.88%) |
May 31, 2017 | 3.319 | 3.319 | 3.183 | 3.270 | 1,879,630 | -0.01(-0.29%) |
May 30, 2017 | 3.319 | 3.338 | 3.241 | 3.280 | 1,368,717 | -0.05(-1.45%) |
May 26, 2017 | 3.376 | 3.386 | 3.319 | 3.328 | 1,349,265 | +0.03(+0.88%) |
May 25, 2017 | 3.290 | 3.357 | 3.232 | 3.299 | 1,828,192 | -0.03(-0.87%) |
May 24, 2017 | 3.415 | 3.415 | 3.145 | 3.328 | 5,269,951 | -0.08(-2.27%) |
May 23, 2017 | 3.511 | 3.511 | 3.328 | 3.405 | 3,949,552 | -0.11(-3.02%) |
May 22, 2017 | 3.444 | 3.511 | 3.415 | 3.511 | 1,683,838 | +0.10(+2.82%) |
May 19, 2017 | 3.454 | 3.463 | 3.376 | 3.415 | 2,334,961 | -0.01(-0.28%) |
May 18, 2017 | 3.550 | 3.550 | 3.376 | 3.425 | 2,414,862 | -0.14(-4.05%) |
May 17, 2017 | 3.637 | 3.637 | 3.511 | 3.569 | 3,760,261 | +0.02(+0.54%) |
May 16, 2017 | 3.511 | 3.560 | 3.492 | 3.550 | 2,069,369 | +0.04(+1.10%) |
May 15, 2017 | 3.569 | 3.574 | 3.415 | 3.511 | 2,001,195 | +0.03(+0.83%) |
May 12, 2017 | 3.492 | 3.511 | 3.396 | 3.483 | 2,784,045 | +0.02(+0.56%) |
May 11, 2017 | 3.415 | 3.463 | 3.357 | 3.463 | 2,690,596 | +0.07(+1.99%) |
May 10, 2017 | 3.280 | 3.415 | 3.251 | 3.396 | 3,033,127 | +0.13(+3.83%) |
May 09, 2017 | 3.270 | 3.294 | 3.198 | 3.270 | 2,297,126 | +0.01(+0.30%) |
May 08, 2017 | 3.193 | 3.270 | 3.183 | 3.261 | 2,161,897 | +0.05(+1.50%) |
May 05, 2017 | 3.106 | 3.222 | 3.077 | 3.212 | 2,498,101 | +0.11(+3.42%) |
May 04, 2017 | 3.174 | 3.193 | 3.068 | 3.106 | 3,527,218 | -0.14(-4.17%) |
May 03, 2017 | 3.299 | 3.319 | 3.203 | 3.241 | 2,653,349 | -0.07(-2.04%) |
May 02, 2017 | 3.280 | 3.367 | 3.270 | 3.309 | 2,500,599 | -0.01(-0.29%) |