Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.810 | 3.850 | 3.780 | 3.820 | 39,318 | +0.00(+0.00%) |
Jul 28, 2017 | 3.790 | 3.830 | 3.780 | 3.820 | 41,640 | +0.03(+0.92%) |
Jul 27, 2017 | 3.770 | 3.790 | 3.760 | 3.785 | 39,097 | +0.03(+0.66%) |
Jul 26, 2017 | 3.800 | 3.800 | 3.760 | 3.760 | 38,070 | -0.04(-1.05%) |
Jul 25, 2017 | 3.810 | 3.840 | 3.790 | 3.800 | 39,450 | -0.05(-1.30%) |
Jul 24, 2017 | 3.850 | 3.850 | 3.820 | 3.850 | 27,556 | +0.00(+0.00%) |
Jul 21, 2017 | 3.840 | 3.880 | 3.830 | 3.850 | 35,007 | +0.00(+0.00%) |
Jul 20, 2017 | 3.780 | 3.860 | 3.780 | 3.850 | 80,840 | +0.06(+1.58%) |
Jul 19, 2017 | 3.780 | 3.790 | 3.760 | 3.790 | 88,082 | +0.01(+0.26%) |
Jul 18, 2017 | 3.790 | 3.810 | 3.760 | 3.780 | 64,469 | -0.02(-0.53%) |
Jul 17, 2017 | 3.750 | 3.840 | 3.720 | 3.800 | 79,991 | +0.07(+1.88%) |
Jul 14, 2017 | 3.710 | 3.735 | 3.650 | 3.730 | 48,604 | +0.00(+0.00%) |
Jul 13, 2017 | 3.760 | 3.760 | 3.720 | 3.730 | 116,067 | +0.01(+0.27%) |
Jul 12, 2017 | 3.650 | 3.770 | 3.640 | 3.720 | 516,884 | +0.08(+2.20%) |
Jul 11, 2017 | 3.670 | 3.670 | 3.630 | 3.640 | 23,471 | -0.03(-0.82%) |
Jul 10, 2017 | 3.720 | 3.720 | 3.650 | 3.670 | 86,662 | -0.04(-1.08%) |
Jul 07, 2017 | 3.750 | 3.780 | 3.680 | 3.710 | 174,522 | -0.11(-2.88%) |
Jul 06, 2017 | 3.820 | 3.835 | 3.790 | 3.820 | 54,690 | -0.02(-0.52%) |
Jul 05, 2017 | 3.810 | 3.870 | 3.810 | 3.840 | 27,883 | +0.05(+1.32%) |
Jul 04, 2017 | 3.850 | 3.850 | 3.790 | 3.790 | 33,611 | -0.11(-2.82%) |
Jul 03, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.900 | 3.930 | 3.830 | 3.900 | 104,605 | -0.04(-1.02%) |
Jun 29, 2017 | 3.970 | 3.980 | 3.910 | 3.940 | 58,019 | -0.07(-1.75%) |
Jun 28, 2017 | 3.960 | 4.040 | 3.940 | 4.010 | 68,462 | +0.02(+0.50%) |
Jun 27, 2017 | 3.970 | 4.020 | 3.950 | 3.990 | 39,845 | -0.03(-0.75%) |
Jun 26, 2017 | 3.930 | 4.060 | 3.890 | 4.020 | 245,989 | +0.05(+1.26%) |
Jun 23, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 70,982 | +0.05(+1.28%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.850 | 3.920 | 74,175 | +0.05(+1.29%) |
Jun 21, 2017 | 3.870 | 3.940 | 3.820 | 3.870 | 37,046 | +0.01(+0.26%) |
Jun 20, 2017 | 3.940 | 3.940 | 3.830 | 3.860 | 41,254 | -0.07(-1.78%) |
Jun 19, 2017 | 3.880 | 3.930 | 3.850 | 3.930 | 56,959 | +0.05(+1.29%) |
Jun 16, 2017 | 3.850 | 3.900 | 3.850 | 3.880 | 35,357 | +0.00(+0.00%) |
Jun 15, 2017 | 3.900 | 3.900 | 3.880 | 3.880 | 54,736 | +0.00(+0.00%) |
Jun 14, 2017 | 3.820 | 3.920 | 3.820 | 3.880 | 44,608 | +0.05(+1.31%) |
Jun 13, 2017 | 3.850 | 3.910 | 3.820 | 3.830 | 77,199 | +0.01(+0.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.770 | 3.820 | 31,401 | +0.01(+0.26%) |
Jun 09, 2017 | 3.800 | 3.890 | 3.760 | 3.810 | 94,279 | -0.04(-1.04%) |
Jun 08, 2017 | 3.810 | 3.880 | 3.790 | 3.850 | 66,194 | +0.04(+1.05%) |
Jun 07, 2017 | 3.750 | 3.810 | 3.750 | 3.810 | 84,109 | +0.06(+1.60%) |
Jun 06, 2017 | 3.750 | 3.780 | 3.730 | 3.750 | 117,756 | -0.01(-0.27%) |
Jun 05, 2017 | 3.770 | 3.810 | 3.740 | 3.760 | 428,119 | +0.00(+0.00%) |
Jun 02, 2017 | 3.690 | 3.780 | 3.690 | 3.760 | 98,238 | +0.02(+0.53%) |
Jun 01, 2017 | 3.770 | 3.810 | 3.710 | 3.740 | 369,568 | -0.02(-0.53%) |
May 31, 2017 | 3.820 | 3.850 | 3.750 | 3.760 | 186,828 | -0.05(-1.31%) |
May 30, 2017 | 3.850 | 3.880 | 3.790 | 3.810 | 66,155 | -0.06(-1.55%) |
May 29, 2017 | 3.850 | 3.900 | 3.810 | 3.870 | 179,707 | +0.07(+1.84%) |
May 26, 2017 | 3.830 | 3.840 | 3.780 | 3.800 | 95,242 | -0.02(-0.52%) |
May 25, 2017 | 3.820 | 3.840 | 3.800 | 3.820 | 44,988 | -0.02(-0.52%) |
May 24, 2017 | 3.870 | 3.880 | 3.800 | 3.840 | 244,671 | -0.03(-0.78%) |
May 23, 2017 | 3.850 | 3.940 | 3.850 | 3.870 | 68,585 | -0.01(-0.39%) |
May 19, 2017 | 3.880 | 3.910 | 3.820 | 3.885 | 33,043 | +0.02(+0.52%) |
May 18, 2017 | 3.810 | 3.890 | 3.810 | 3.865 | 124,160 | +0.03(+0.65%) |
May 17, 2017 | 3.860 | 3.870 | 3.830 | 3.840 | 72,108 | -0.02(-0.52%) |
May 16, 2017 | 3.870 | 3.900 | 3.850 | 3.860 | 131,186 | -0.01(-0.26%) |
May 15, 2017 | 3.920 | 3.930 | 3.810 | 3.870 | 122,649 | -0.02(-0.51%) |
May 12, 2017 | 3.910 | 3.975 | 3.890 | 3.890 | 119,240 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.920 | 3.870 | 3.900 | 28,718 | +0.00(+0.00%) |
May 10, 2017 | 3.920 | 3.920 | 3.880 | 3.900 | 26,766 | +0.00(+0.00%) |
May 09, 2017 | 3.880 | 3.920 | 3.870 | 3.900 | 80,981 | -0.03(-0.76%) |
May 08, 2017 | 3.910 | 3.975 | 3.900 | 3.930 | 54,030 | +0.03(+0.77%) |
May 05, 2017 | 3.990 | 3.990 | 3.850 | 3.900 | 121,240 | -0.03(-0.76%) |
May 04, 2017 | 4.020 | 4.020 | 3.850 | 3.930 | 150,364 | -0.09(-2.24%) |
May 03, 2017 | 4.040 | 4.040 | 3.980 | 4.020 | 58,090 | -0.05(-1.23%) |
May 02, 2017 | 4.010 | 4.090 | 3.970 | 4.070 | 59,139 | +0.09(+2.26%) |