Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.800 | 3.856 | 3.760 | 3.800 | 175,110 | +0.00(+0.00%) |
Jul 28, 2017 | 3.850 | 3.940 | 3.760 | 3.800 | 152,734 | -0.03(-0.78%) |
Jul 27, 2017 | 3.980 | 4.050 | 3.820 | 3.830 | 283,499 | -0.12(-3.04%) |
Jul 26, 2017 | 3.990 | 4.010 | 3.900 | 3.950 | 124,098 | -0.01(-0.25%) |
Jul 25, 2017 | 4.000 | 4.020 | 3.910 | 3.960 | 241,579 | -0.04(-1.00%) |
Jul 24, 2017 | 4.060 | 4.100 | 3.960 | 4.000 | 294,857 | -0.03(-0.74%) |
Jul 21, 2017 | 4.150 | 4.200 | 4.010 | 4.030 | 782,614 | -0.09(-2.18%) |
Jul 20, 2017 | 4.100 | 3.960 | 4.120 | 461,878 | +0.02(+0.49%) | |
Jul 19, 2017 | 4.010 | 4.150 | 3.990 | 4.100 | 550,596 | +0.13(+3.27%) |
Jul 18, 2017 | 3.950 | 4.000 | 3.900 | 3.970 | 218,239 | +0.02(+0.51%) |
Jul 17, 2017 | 4.010 | 4.060 | 3.900 | 3.950 | 313,666 | -0.05(-1.25%) |
Jul 14, 2017 | 3.930 | 4.100 | 3.900 | 4.000 | 805,862 | +0.07(+1.78%) |
Jul 13, 2017 | 3.940 | 3.950 | 3.860 | 3.930 | 196,034 | -0.01(-0.25%) |
Jul 12, 2017 | 3.840 | 3.984 | 3.790 | 3.940 | 445,525 | +0.16(+4.23%) |
Jul 11, 2017 | 3.760 | 3.860 | 3.730 | 3.780 | 363,853 | +0.05(+1.34%) |
Jul 10, 2017 | 3.720 | 3.770 | 3.710 | 3.730 | 240,198 | +0.02(+0.54%) |
Jul 07, 2017 | 3.650 | 3.730 | 3.630 | 3.710 | 181,032 | +0.06(+1.64%) |
Jul 06, 2017 | 3.750 | 3.770 | 3.634 | 3.650 | 259,663 | -0.11(-2.93%) |
Jul 05, 2017 | 3.900 | 3.980 | 3.730 | 3.760 | 956,531 | -0.10(-2.59%) |
Jul 03, 2017 | 3.770 | 3.940 | 3.680 | 3.860 | 661,941 | +0.15(+4.04%) |
Jun 30, 2017 | 3.750 | 3.510 | 3.710 | 599,481 | +0.11(+3.06%) | |
Jun 29, 2017 | 3.600 | 3.620 | 3.500 | 3.600 | 266,633 | -0.03(-0.83%) |
Jun 28, 2017 | 3.600 | 3.680 | 3.540 | 3.630 | 209,382 | +0.04(+1.11%) |
Jun 27, 2017 | 3.660 | 3.750 | 3.570 | 3.590 | 267,313 | -0.05(-1.37%) |
Jun 26, 2017 | 3.700 | 3.779 | 3.630 | 3.640 | 399,424 | -0.05(-1.36%) |
Jun 23, 2017 | 3.700 | 3.690 | 2,065,892 | +0.07(+1.93%) | ||
Jun 22, 2017 | 3.650 | 3.670 | 3.550 | 3.620 | 139,240 | +0.00(+0.00%) |
Jun 21, 2017 | 3.640 | 3.711 | 3.570 | 3.620 | 209,410 | -0.01(-0.28%) |
Jun 20, 2017 | 3.700 | 3.750 | 3.600 | 3.630 | 169,198 | -0.08(-2.16%) |
Jun 19, 2017 | 3.580 | 3.730 | 3.570 | 3.710 | 293,543 | +0.17(+4.80%) |
Jun 16, 2017 | 3.700 | 3.770 | 3.530 | 3.540 | 848,883 | -0.19(-5.09%) |
Jun 15, 2017 | 3.600 | 3.750 | 3.600 | 3.730 | 206,678 | +0.08(+2.19%) |
Jun 14, 2017 | 3.760 | 3.775 | 3.600 | 3.650 | 329,125 | -0.07(-1.88%) |
Jun 13, 2017 | 3.730 | 3.774 | 3.619 | 3.720 | 296,907 | +0.02(+0.54%) |
Jun 12, 2017 | 3.970 | 3.980 | 3.640 | 3.700 | 552,827 | -0.24(-6.09%) |
Jun 09, 2017 | 3.890 | 4.070 | 3.860 | 3.940 | 710,238 | +0.07(+1.81%) |
Jun 08, 2017 | 3.750 | 3.940 | 3.740 | 3.870 | 587,919 | +0.16(+4.31%) |
Jun 07, 2017 | 3.570 | 3.720 | 3.500 | 3.710 | 398,611 | +0.14(+3.92%) |
Jun 06, 2017 | 3.500 | 3.600 | 3.460 | 3.570 | 168,570 | +0.07(+2.00%) |
Jun 05, 2017 | 3.660 | 3.700 | 3.500 | 3.500 | 336,053 | -0.17(-4.63%) |
Jun 02, 2017 | 3.620 | 3.720 | 3.570 | 3.670 | 330,064 | +0.10(+2.80%) |
Jun 01, 2017 | 3.480 | 3.580 | 3.400 | 3.570 | 420,120 | +0.12(+3.48%) |
May 31, 2017 | 3.490 | 3.550 | 3.410 | 3.450 | 204,097 | -0.04(-1.15%) |
May 30, 2017 | 3.550 | 3.578 | 3.440 | 3.490 | 304,571 | -0.05(-1.41%) |
May 26, 2017 | 3.580 | 3.580 | 3.500 | 3.540 | 255,777 | -0.04(-1.12%) |
May 25, 2017 | 3.720 | 3.760 | 3.560 | 3.580 | 371,897 | -0.11(-2.98%) |
May 24, 2017 | 3.700 | 3.980 | 3.665 | 3.690 | 742,266 | +0.01(+0.27%) |
May 23, 2017 | 3.790 | 3.870 | 3.600 | 3.680 | 496,394 | -0.09(-2.39%) |
May 22, 2017 | 3.600 | 3.780 | 3.600 | 3.770 | 501,026 | +0.22(+6.20%) |
May 19, 2017 | 3.660 | 3.750 | 3.550 | 3.550 | 409,300 | -0.09(-2.47%) |
May 18, 2017 | 3.740 | 3.790 | 3.620 | 3.640 | 596,080 | -0.06(-1.62%) |
May 17, 2017 | 3.690 | 3.830 | 3.620 | 3.700 | 1,102,264 | +0.09(+2.49%) |
May 16, 2017 | 3.450 | 3.740 | 3.430 | 3.610 | 645,873 | +0.16(+4.64%) |
May 15, 2017 | 3.470 | 3.540 | 3.435 | 3.450 | 260,179 | -0.02(-0.58%) |
May 12, 2017 | 3.530 | 3.580 | 3.370 | 3.470 | 694,248 | -0.05(-1.42%) |
May 11, 2017 | 3.700 | 3.700 | 3.520 | 3.520 | 464,806 | -0.21(-5.63%) |
May 10, 2017 | 3.800 | 3.860 | 3.700 | 3.730 | 265,250 | -0.11(-2.86%) |
May 09, 2017 | 3.970 | 4.050 | 3.620 | 3.840 | 1,177,812 | -0.42(-9.86%) |
May 08, 2017 | 4.220 | 4.490 | 4.200 | 4.260 | 813,145 | +0.03(+0.71%) |
May 05, 2017 | 4.160 | 4.270 | 4.060 | 4.230 | 435,137 | +0.05(+1.20%) |
May 04, 2017 | 4.180 | 4.250 | 4.120 | 4.180 | 329,801 | +0.00(+0.00%) |
May 03, 2017 | 4.090 | 4.200 | 4.010 | 4.180 | 440,875 | +0.05(+1.21%) |
May 02, 2017 | 4.230 | 4.350 | 4.100 | 4.130 | 393,564 | -0.07(-1.67%) |