Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.922 | 3.927 | 3.907 | 3.922 | 41,833 | +0.02(+0.51%) |
Jul 28, 2017 | 3.912 | 3.942 | 3.902 | 3.902 | 87,267 | -0.02(-0.50%) |
Jul 27, 2017 | 3.937 | 3.943 | 3.912 | 3.922 | 53,932 | -0.01(-0.25%) |
Jul 26, 2017 | 3.937 | 3.950 | 3.922 | 3.932 | 59,174 | -0.00(-0.13%) |
Jul 25, 2017 | 3.937 | 3.956 | 3.927 | 3.937 | 93,299 | +0.00(+0.00%) |
Jul 24, 2017 | 3.937 | 3.951 | 3.917 | 3.937 | 46,623 | +0.00(+0.00%) |
Jul 21, 2017 | 3.951 | 3.961 | 3.937 | 3.937 | 164,091 | -0.00(-0.13%) |
Jul 20, 2017 | 3.942 | 3.946 | 3.932 | 3.942 | 37,932 | +0.00(+0.00%) |
Jul 19, 2017 | 3.922 | 3.951 | 3.922 | 3.942 | 68,401 | +0.01(+0.38%) |
Jul 18, 2017 | 3.927 | 3.942 | 3.922 | 3.927 | 37,033 | -0.00(-0.13%) |
Jul 17, 2017 | 3.912 | 3.946 | 3.882 | 3.932 | 104,109 | +0.01(+0.38%) |
Jul 14, 2017 | 3.912 | 3.922 | 3.877 | 3.917 | 93,545 | +0.00(+0.00%) |
Jul 13, 2017 | 3.887 | 3.927 | 3.873 | 3.917 | 107,271 | +0.02(+0.51%) |
Jul 12, 2017 | 3.882 | 3.902 | 3.877 | 3.897 | 88,982 | +0.01(+0.38%) |
Jul 11, 2017 | 3.853 | 3.897 | 3.848 | 3.882 | 105,589 | +0.01(+0.38%) |
Jul 10, 2017 | 3.853 | 3.868 | 3.843 | 3.868 | 119,260 | +0.00(+0.00%) |
Jul 07, 2017 | 3.843 | 3.868 | 3.823 | 3.868 | 224,657 | +0.03(+0.77%) |
Jul 06, 2017 | 3.838 | 3.863 | 3.809 | 3.838 | 156,681 | -0.00(-0.13%) |
Jul 05, 2017 | 3.873 | 3.873 | 3.833 | 3.843 | 150,619 | -0.01(-0.38%) |
Jul 03, 2017 | 3.917 | 3.917 | 3.813 | 3.858 | 260,342 | +0.00(+0.00%) |
Jun 30, 2017 | 3.877 | 3.877 | 3.823 | 3.858 | 225,231 | +0.02(+0.51%) |
Jun 29, 2017 | 3.853 | 3.853 | 3.799 | 3.838 | 192,310 | -0.00(-0.13%) |
Jun 28, 2017 | 3.853 | 3.871 | 3.809 | 3.843 | 498,813 | -0.00(-0.13%) |
Jun 27, 2017 | 3.848 | 3.863 | 3.828 | 3.848 | 119,437 | +0.00(+0.00%) |
Jun 26, 2017 | 3.858 | 3.887 | 3.833 | 3.848 | 95,101 | +0.00(+0.13%) |
Jun 23, 2017 | 3.838 | 3.907 | 3.823 | 3.843 | 97,119 | +0.00(+0.13%) |
Jun 22, 2017 | 3.853 | 3.877 | 3.838 | 3.838 | 91,836 | -0.01(-0.26%) |
Jun 21, 2017 | 3.892 | 3.892 | 3.848 | 3.848 | 92,802 | -0.05(-1.26%) |
Jun 20, 2017 | 3.907 | 3.942 | 3.892 | 3.897 | 181,577 | -0.02(-0.50%) |
Jun 19, 2017 | 3.892 | 3.942 | 3.892 | 3.917 | 128,408 | +0.02(+0.51%) |
Jun 16, 2017 | 3.863 | 3.897 | 3.848 | 3.897 | 76,380 | +0.03(+0.89%) |
Jun 15, 2017 | 3.843 | 3.877 | 3.833 | 3.863 | 86,006 | -0.01(-0.25%) |
Jun 14, 2017 | 3.907 | 3.927 | 3.873 | 3.873 | 83,238 | -0.02(-0.63%) |
Jun 13, 2017 | 3.902 | 3.926 | 3.879 | 3.897 | 205,068 | +0.01(+0.25%) |
Jun 12, 2017 | 3.859 | 3.902 | 3.859 | 3.888 | 139,345 | +0.02(+0.62%) |
Jun 09, 2017 | 3.868 | 3.883 | 3.863 | 3.863 | 133,383 | -0.00(-0.12%) |
Jun 08, 2017 | 3.883 | 3.892 | 3.854 | 3.868 | 143,679 | -0.02(-0.50%) |
Jun 07, 2017 | 3.854 | 3.888 | 3.854 | 3.888 | 66,688 | +0.04(+1.13%) |
Jun 06, 2017 | 3.849 | 3.859 | 3.844 | 3.844 | 59,605 | -0.02(-0.50%) |
Jun 05, 2017 | 3.863 | 3.873 | 3.839 | 3.863 | 105,521 | -0.00(-0.12%) |
Jun 02, 2017 | 3.873 | 3.873 | 3.849 | 3.868 | 69,717 | +0.01(+0.37%) |
Jun 01, 2017 | 3.820 | 3.863 | 3.820 | 3.854 | 82,529 | +0.02(+0.63%) |
May 31, 2017 | 3.835 | 3.835 | 3.810 | 3.830 | 76,609 | -0.01(-0.38%) |
May 30, 2017 | 3.820 | 3.844 | 3.815 | 3.844 | 88,080 | +0.02(+0.50%) |
May 26, 2017 | 3.835 | 3.835 | 3.806 | 3.825 | 80,082 | -0.02(-0.50%) |
May 25, 2017 | 3.835 | 3.859 | 3.825 | 3.844 | 86,932 | +0.01(+0.22%) |
May 24, 2017 | 3.825 | 3.845 | 3.820 | 3.836 | 75,701 | +0.00(+0.01%) |
May 23, 2017 | 3.815 | 3.839 | 3.815 | 3.835 | 54,893 | +0.02(+0.40%) |
May 22, 2017 | 3.815 | 3.825 | 3.796 | 3.820 | 52,132 | +0.02(+0.51%) |
May 19, 2017 | 3.796 | 3.806 | 3.777 | 3.801 | 47,991 | +0.02(+0.64%) |
May 18, 2017 | 3.748 | 3.782 | 3.748 | 3.777 | 67,639 | +0.01(+0.38%) |
May 17, 2017 | 3.801 | 3.801 | 3.762 | 3.762 | 114,572 | -0.06(-1.51%) |
May 16, 2017 | 3.815 | 3.825 | 3.801 | 3.820 | 136,914 | -0.00(-0.13%) |
May 15, 2017 | 3.815 | 3.835 | 3.810 | 3.825 | 152,958 | +0.01(+0.25%) |
May 12, 2017 | 3.825 | 3.830 | 3.777 | 3.815 | 279,083 | -0.01(-0.38%) |
May 11, 2017 | 3.830 | 3.832 | 3.806 | 3.830 | 136,179 | -0.01(-0.25%) |
May 10, 2017 | 3.835 | 3.844 | 3.825 | 3.839 | 155,981 | -0.01(-0.25%) |
May 09, 2017 | 3.849 | 3.859 | 3.839 | 3.849 | 134,938 | +0.00(+0.00%) |
May 08, 2017 | 3.863 | 3.866 | 3.849 | 3.849 | 120,949 | -0.01(-0.25%) |
May 05, 2017 | 3.859 | 3.863 | 3.844 | 3.859 | 102,125 | +0.00(+0.00%) |
May 04, 2017 | 3.873 | 3.873 | 3.844 | 3.859 | 116,151 | -0.01(-0.37%) |
May 03, 2017 | 3.873 | 3.873 | 3.854 | 3.873 | 103,819 | +0.01(+0.25%) |
May 02, 2017 | 3.883 | 3.883 | 3.863 | 3.863 | 51,740 | -0.03(-0.74%) |