Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.000 | 4.075 | 3.950 | 4.050 | 77,213 | +0.05(+1.25%) |
Jul 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 172,399 | -0.05(-1.23%) |
Jul 27, 2017 | 3.850 | 4.150 | 3.650 | 4.050 | 322,285 | +0.15(+3.85%) |
Jul 26, 2017 | 3.650 | 3.950 | 3.500 | 3.900 | 360,864 | -0.15(-3.70%) |
Jul 25, 2017 | 3.550 | 4.250 | 3.500 | 4.050 | 402,878 | +0.65(+19.12%) |
Jul 24, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 156,872 | -0.15(-4.23%) |
Jul 21, 2017 | 3.450 | 3.650 | 3.350 | 3.550 | 132,399 | +0.10(+2.90%) |
Jul 20, 2017 | 3.450 | 3.350 | 3.450 | 98,172 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 107,954 | +0.05(+1.47%) |
Jul 18, 2017 | 3.650 | 3.675 | 3.400 | 3.400 | 205,630 | -0.30(-8.11%) |
Jul 17, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 83,218 | -0.05(-1.33%) |
Jul 14, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 29,405 | -0.05(-1.32%) |
Jul 13, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 50,545 | +0.05(+1.33%) |
Jul 12, 2017 | 3.800 | 3.800 | 3.625 | 3.750 | 64,511 | -0.05(-1.32%) |
Jul 11, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 40,466 | +0.00(+0.00%) |
Jul 10, 2017 | 3.800 | 3.825 | 3.750 | 3.800 | 32,148 | +0.00(+0.00%) |
Jul 07, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 18,045 | +0.05(+1.33%) |
Jul 06, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 50,771 | -0.10(-2.60%) |
Jul 05, 2017 | 3.800 | 3.850 | 3.700 | 3.850 | 55,533 | +0.00(+0.00%) |
Jul 03, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 18,036 | +0.05(+1.32%) |
Jun 30, 2017 | 3.900 | 3.900 | 3.750 | 3.800 | 102,798 | -0.10(-2.56%) |
Jun 29, 2017 | 3.950 | 3.991 | 3.800 | 3.900 | 67,916 | -0.05(-1.27%) |
Jun 28, 2017 | 3.900 | 4.000 | 3.850 | 3.950 | 57,162 | +0.10(+2.60%) |
Jun 27, 2017 | 4.000 | 4.050 | 3.850 | 3.850 | 83,116 | -0.20(-4.94%) |
Jun 26, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 77,868 | +0.05(+1.25%) |
Jun 23, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 158,162 | +0.00(+0.00%) |
Jun 22, 2017 | 3.650 | 4.000 | 3.600 | 4.000 | 142,475 | +0.35(+9.59%) |
Jun 21, 2017 | 3.600 | 3.700 | 3.500 | 3.650 | 287,516 | +0.05(+1.39%) |
Jun 20, 2017 | 3.750 | 3.850 | 3.550 | 3.600 | 301,465 | -0.20(-5.26%) |
Jun 19, 2017 | 3.700 | 3.800 | 3.700 | 3.800 | 158,488 | +0.10(+2.70%) |
Jun 16, 2017 | 3.650 | 3.839 | 3.550 | 3.700 | 172,717 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 3.800 | 3.550 | 3.700 | 193,380 | -0.05(-1.33%) |
Jun 14, 2017 | 3.950 | 3.950 | 3.700 | 3.750 | 137,499 | -0.10(-2.60%) |
Jun 13, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 111,751 | +0.05(+1.32%) |
Jun 12, 2017 | 4.050 | 4.050 | 3.750 | 3.800 | 206,397 | -0.30(-7.32%) |
Jun 09, 2017 | 4.250 | 4.250 | 3.900 | 4.100 | 115,918 | -0.05(-1.20%) |
Jun 08, 2017 | 4.050 | 4.200 | 4.000 | 4.150 | 56,028 | +0.15(+3.75%) |
Jun 07, 2017 | 4.150 | 4.200 | 3.900 | 4.000 | 172,391 | -0.15(-3.61%) |
Jun 06, 2017 | 4.300 | 4.300 | 4.150 | 4.150 | 118,068 | -0.20(-4.60%) |
Jun 05, 2017 | 4.600 | 4.650 | 4.350 | 4.350 | 218,739 | -0.30(-6.45%) |
Jun 02, 2017 | 4.750 | 4.771 | 4.500 | 4.650 | 146,758 | -0.10(-2.11%) |
Jun 01, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 199,324 | -0.05(-1.04%) |
May 31, 2017 | 4.900 | 4.900 | 4.650 | 4.800 | 127,480 | -0.20(-4.00%) |
May 30, 2017 | 5.100 | 5.150 | 4.900 | 5.000 | 41,522 | -0.05(-0.99%) |
May 26, 2017 | 5.050 | 5.050 | 4.900 | 5.050 | 92,183 | -0.05(-0.98%) |
May 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 78,170 | -0.25(-4.67%) |
May 24, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 154,107 | +0.05(+0.94%) |
May 23, 2017 | 5.100 | 5.350 | 5.071 | 5.300 | 244,834 | +0.25(+4.95%) |
May 22, 2017 | 4.900 | 5.100 | 4.900 | 5.050 | 202,600 | +0.30(+6.32%) |
May 19, 2017 | 4.350 | 5.100 | 4.200 | 4.750 | 393,638 | +0.45(+10.47%) |
May 18, 2017 | 4.150 | 4.400 | 4.050 | 4.300 | 83,822 | +0.20(+4.88%) |
May 17, 2017 | 4.100 | 4.250 | 4.000 | 4.100 | 168,590 | -0.10(-2.38%) |
May 16, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 73,639 | -0.05(-1.18%) |
May 15, 2017 | 4.300 | 4.550 | 4.175 | 4.250 | 169,057 | +0.00(+0.00%) |
May 12, 2017 | 4.150 | 4.250 | 4.100 | 4.250 | 104,264 | +0.10(+2.41%) |
May 11, 2017 | 4.000 | 4.200 | 3.925 | 4.150 | 131,744 | +0.10(+2.47%) |
May 10, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 50,215 | +0.10(+2.53%) |
May 09, 2017 | 3.750 | 4.100 | 3.650 | 3.950 | 234,072 | +0.30(+8.22%) |
May 08, 2017 | 3.700 | 3.800 | 3.600 | 3.650 | 160,733 | -0.05(-1.35%) |
May 05, 2017 | 3.850 | 3.850 | 3.650 | 3.700 | 147,459 | -0.15(-3.90%) |
May 04, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 108,660 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 60,548 | -0.10(-2.53%) |
May 02, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 76,269 | -0.20(-4.82%) |