Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.040 | 4.140 | 4.010 | 4.100 | 1,020,988 | +0.11(+2.76%) |
Jul 28, 2017 | 3.950 | 4.020 | 3.920 | 3.990 | 826,880 | +0.03(+0.76%) |
Jul 27, 2017 | 3.990 | 4.020 | 3.900 | 3.960 | 1,421,199 | -0.02(-0.50%) |
Jul 26, 2017 | 3.830 | 3.990 | 3.830 | 3.980 | 3,204,881 | +0.16(+4.19%) |
Jul 25, 2017 | 3.770 | 3.850 | 3.770 | 3.820 | 1,233,721 | +0.09(+2.41%) |
Jul 24, 2017 | 3.560 | 3.740 | 3.550 | 3.730 | 1,343,852 | +0.17(+4.78%) |
Jul 21, 2017 | 3.610 | 3.610 | 3.560 | 3.560 | 448,273 | -0.03(-0.84%) |
Jul 20, 2017 | 3.630 | 3.520 | 3.590 | 670,417 | -0.04(-1.10%) | |
Jul 19, 2017 | 3.620 | 3.650 | 3.600 | 3.630 | 459,607 | +0.02(+0.55%) |
Jul 18, 2017 | 3.680 | 3.690 | 3.600 | 3.610 | 530,606 | -0.09(-2.43%) |
Jul 17, 2017 | 3.640 | 3.720 | 3.620 | 3.700 | 1,398,482 | +0.10(+2.78%) |
Jul 14, 2017 | 3.590 | 3.630 | 3.560 | 3.600 | 1,711,083 | +0.05(+1.41%) |
Jul 13, 2017 | 3.540 | 3.560 | 3.500 | 3.550 | 738,135 | +0.04(+1.14%) |
Jul 12, 2017 | 3.620 | 3.660 | 3.490 | 3.510 | 799,066 | -0.09(-2.50%) |
Jul 11, 2017 | 3.450 | 3.640 | 3.450 | 3.600 | 1,132,271 | +0.14(+4.05%) |
Jul 10, 2017 | 3.430 | 3.480 | 3.380 | 3.460 | 811,986 | +0.02(+0.58%) |
Jul 07, 2017 | 3.440 | 3.460 | 3.400 | 3.440 | 385,159 | -0.01(-0.29%) |
Jul 06, 2017 | 3.430 | 3.480 | 3.390 | 3.450 | 891,787 | +0.02(+0.58%) |
Jul 05, 2017 | 3.420 | 3.460 | 3.370 | 3.430 | 608,012 | +0.03(+0.88%) |
Jul 04, 2017 | 3.490 | 3.490 | 3.370 | 3.400 | 207,528 | -0.05(-1.45%) |
Jul 03, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.390 | 3.460 | 3.370 | 3.450 | 1,057,776 | +0.06(+1.77%) |
Jun 29, 2017 | 3.400 | 3.470 | 3.380 | 3.390 | 731,725 | +0.01(+0.30%) |
Jun 28, 2017 | 3.350 | 3.400 | 3.330 | 3.380 | 956,197 | +0.06(+1.81%) |
Jun 27, 2017 | 3.570 | 3.610 | 3.320 | 3.320 | 1,132,130 | -0.23(-6.48%) |
Jun 26, 2017 | 3.490 | 3.560 | 3.480 | 3.550 | 1,030,652 | +0.06(+1.72%) |
Jun 23, 2017 | 3.450 | 3.500 | 3.430 | 3.490 | 510,116 | +0.04(+1.16%) |
Jun 22, 2017 | 3.380 | 3.450 | 3.360 | 3.450 | 685,298 | +0.11(+3.29%) |
Jun 21, 2017 | 3.310 | 3.360 | 3.280 | 3.340 | 564,648 | +0.05(+1.52%) |
Jun 20, 2017 | 3.310 | 3.320 | 3.270 | 3.290 | 627,258 | -0.04(-1.20%) |
Jun 19, 2017 | 3.330 | 3.390 | 3.300 | 3.330 | 1,106,859 | +0.08(+2.46%) |
Jun 16, 2017 | 3.350 | 3.360 | 3.250 | 3.250 | 5,721,925 | -0.09(-2.69%) |
Jun 15, 2017 | 3.360 | 3.380 | 3.310 | 3.340 | 808,054 | -0.05(-1.47%) |
Jun 14, 2017 | 3.530 | 3.530 | 3.365 | 3.390 | 920,337 | -0.13(-3.69%) |
Jun 13, 2017 | 3.520 | 3.540 | 3.460 | 3.520 | 782,251 | +0.00(+0.00%) |
Jun 12, 2017 | 3.600 | 3.670 | 3.500 | 3.520 | 769,411 | -0.07(-1.95%) |
Jun 09, 2017 | 3.540 | 3.615 | 3.500 | 3.590 | 1,075,523 | +0.07(+1.99%) |
Jun 08, 2017 | 3.440 | 3.530 | 3.410 | 3.520 | 1,248,954 | +0.10(+2.92%) |
Jun 07, 2017 | 3.320 | 3.440 | 3.315 | 3.420 | 1,034,937 | +0.10(+3.01%) |
Jun 06, 2017 | 3.320 | 3.380 | 3.310 | 3.320 | 1,679,804 | -0.05(-1.48%) |
Jun 05, 2017 | 3.410 | 3.420 | 3.290 | 3.370 | 1,501,157 | -0.05(-1.46%) |
Jun 02, 2017 | 3.480 | 3.490 | 3.380 | 3.420 | 921,565 | -0.04(-1.16%) |
Jun 01, 2017 | 3.510 | 3.510 | 3.420 | 3.460 | 741,665 | -0.06(-1.70%) |
May 31, 2017 | 3.570 | 3.570 | 3.410 | 3.520 | 2,385,429 | -0.06(-1.68%) |
May 30, 2017 | 3.680 | 3.680 | 3.570 | 3.580 | 544,216 | -0.11(-2.98%) |
May 29, 2017 | 3.660 | 3.720 | 3.650 | 3.690 | 128,387 | +0.03(+0.82%) |
May 26, 2017 | 3.730 | 3.760 | 3.620 | 3.660 | 1,408,995 | -0.06(-1.61%) |
May 25, 2017 | 3.910 | 3.950 | 3.710 | 3.720 | 1,114,413 | -0.18(-4.62%) |
May 24, 2017 | 3.740 | 3.905 | 3.725 | 3.900 | 1,358,989 | +0.16(+4.28%) |
May 23, 2017 | 3.740 | 3.780 | 3.700 | 3.740 | 678,193 | +0.02(+0.54%) |
May 19, 2017 | 3.510 | 3.740 | 3.510 | 3.720 | 889,566 | +0.26(+7.51%) |
May 18, 2017 | 3.650 | 3.650 | 3.430 | 3.460 | 1,681,854 | -0.20(-5.46%) |
May 17, 2017 | 3.790 | 3.860 | 3.660 | 3.660 | 1,000,704 | -0.14(-3.68%) |
May 16, 2017 | 3.640 | 3.810 | 3.640 | 3.800 | 877,553 | +0.19(+5.26%) |
May 15, 2017 | 3.660 | 3.680 | 3.580 | 3.610 | 733,799 | -0.01(-0.28%) |
May 12, 2017 | 3.650 | 3.680 | 3.585 | 3.620 | 434,938 | +0.00(+0.00%) |
May 11, 2017 | 3.620 | 3.650 | 3.580 | 3.620 | 604,055 | +0.05(+1.40%) |
May 10, 2017 | 3.530 | 3.595 | 3.520 | 3.570 | 1,113,816 | +0.02(+0.56%) |
May 09, 2017 | 3.630 | 3.660 | 3.530 | 3.550 | 792,707 | -0.05(-1.39%) |
May 08, 2017 | 3.550 | 3.610 | 3.520 | 3.600 | 640,852 | +0.03(+0.84%) |
May 05, 2017 | 3.530 | 3.590 | 3.500 | 3.570 | 1,210,233 | +0.05(+1.42%) |
May 04, 2017 | 3.590 | 3.650 | 3.515 | 3.520 | 1,238,236 | -0.11(-3.03%) |
May 03, 2017 | 3.740 | 3.780 | 3.610 | 3.630 | 1,623,266 | -0.14(-3.71%) |
May 02, 2017 | 3.770 | 3.830 | 3.720 | 3.770 | 1,098,400 | +0.00(+0.00%) |