Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.765 | 3.829 | 3.691 | 3.701 | 21,615 | -0.04(-0.98%) |
Jul 28, 2017 | 3.701 | 3.765 | 3.691 | 3.737 | 32,389 | +0.02(+0.49%) |
Jul 27, 2017 | 3.829 | 3.829 | 3.701 | 3.719 | 35,506 | -0.10(-2.64%) |
Jul 26, 2017 | 3.756 | 3.866 | 3.737 | 3.820 | 50,130 | +0.06(+1.71%) |
Jul 25, 2017 | 3.701 | 3.930 | 3.673 | 3.756 | 30,346 | +0.06(+1.74%) |
Jul 24, 2017 | 3.691 | 3.728 | 3.636 | 3.691 | 27,344 | -0.01(-0.25%) |
Jul 21, 2017 | 3.747 | 3.747 | 3.664 | 3.701 | 92,642 | -0.02(-0.49%) |
Jul 20, 2017 | 3.792 | 3.691 | 3.719 | 82,279 | -0.07(-1.94%) | |
Jul 19, 2017 | 3.802 | 3.857 | 3.792 | 3.792 | 11,514 | -0.02(-0.48%) |
Jul 18, 2017 | 3.838 | 3.897 | 3.774 | 3.811 | 16,629 | -0.03(-0.72%) |
Jul 17, 2017 | 3.829 | 3.857 | 3.811 | 3.838 | 25,401 | +0.03(+0.72%) |
Jul 14, 2017 | 3.747 | 3.857 | 3.719 | 3.811 | 38,316 | +0.06(+1.47%) |
Jul 13, 2017 | 3.802 | 3.829 | 3.691 | 3.756 | 23,164 | -0.06(-1.45%) |
Jul 12, 2017 | 3.691 | 3.829 | 3.691 | 3.811 | 22,708 | +0.11(+2.98%) |
Jul 11, 2017 | 3.728 | 3.774 | 3.691 | 3.701 | 29,807 | +0.00(+0.00%) |
Jul 10, 2017 | 3.756 | 3.792 | 3.701 | 3.701 | 21,212 | -0.06(-1.71%) |
Jul 07, 2017 | 3.719 | 3.765 | 3.719 | 3.765 | 30,456 | +0.04(+0.99%) |
Jul 06, 2017 | 3.691 | 3.774 | 3.664 | 3.728 | 41,360 | +0.00(+0.00%) |
Jul 05, 2017 | 3.618 | 3.772 | 3.581 | 3.728 | 53,106 | -0.01(-0.25%) |
Jul 03, 2017 | 3.821 | 3.838 | 3.710 | 3.737 | 8,718 | -0.04(-0.97%) |
Jun 30, 2017 | 3.838 | 3.838 | 3.747 | 3.774 | 30,985 | -0.05(-1.20%) |
Jun 29, 2017 | 3.893 | 3.949 | 3.792 | 3.820 | 49,779 | -0.07(-1.89%) |
Jun 28, 2017 | 3.848 | 3.939 | 3.820 | 3.893 | 85,550 | +0.08(+2.17%) |
Jun 27, 2017 | 3.811 | 3.857 | 3.756 | 3.811 | 93,544 | +0.01(+0.24%) |
Jun 26, 2017 | 3.765 | 3.893 | 3.728 | 3.802 | 84,845 | +0.01(+0.24%) |
Jun 23, 2017 | 3.719 | 3.811 | 3.623 | 3.792 | 568,653 | +0.08(+2.23%) |
Jun 22, 2017 | 3.590 | 3.756 | 3.590 | 3.710 | 52,617 | +0.09(+2.54%) |
Jun 21, 2017 | 3.650 | 3.691 | 3.590 | 3.618 | 94,005 | -0.03(-0.76%) |
Jun 20, 2017 | 3.646 | 3.710 | 3.604 | 3.646 | 83,119 | -0.02(-0.50%) |
Jun 19, 2017 | 3.581 | 3.701 | 3.581 | 3.664 | 99,934 | +0.08(+2.31%) |
Jun 16, 2017 | 3.701 | 3.756 | 3.572 | 3.581 | 276,636 | -0.18(-4.88%) |
Jun 15, 2017 | 3.719 | 3.866 | 3.664 | 3.765 | 90,278 | +0.03(+0.74%) |
Jun 14, 2017 | 3.792 | 3.829 | 3.710 | 3.737 | 70,784 | -0.05(-1.21%) |
Jun 13, 2017 | 3.792 | 3.848 | 3.765 | 3.783 | 63,430 | +0.02(+0.49%) |
Jun 12, 2017 | 3.719 | 3.857 | 3.719 | 3.765 | 99,347 | +0.05(+1.23%) |
Jun 09, 2017 | 3.728 | 3.820 | 3.664 | 3.719 | 122,021 | -0.01(-0.25%) |
Jun 08, 2017 | 3.646 | 3.802 | 3.636 | 3.728 | 93,033 | +0.07(+2.01%) |
Jun 07, 2017 | 3.682 | 3.820 | 3.600 | 3.655 | 58,694 | -0.03(-0.75%) |
Jun 06, 2017 | 3.627 | 3.719 | 3.595 | 3.682 | 79,572 | -0.01(-0.25%) |
Jun 05, 2017 | 3.737 | 3.811 | 3.572 | 3.691 | 127,147 | -0.07(-1.95%) |
Jun 02, 2017 | 3.572 | 3.829 | 3.572 | 3.765 | 149,643 | +0.19(+5.40%) |
Jun 01, 2017 | 3.370 | 3.613 | 3.370 | 3.572 | 83,777 | +0.22(+6.58%) |
May 31, 2017 | 3.333 | 3.388 | 3.278 | 3.352 | 37,694 | +0.05(+1.39%) |
May 30, 2017 | 3.324 | 3.352 | 3.223 | 3.306 | 134,582 | -0.03(-0.83%) |
May 26, 2017 | 3.306 | 3.370 | 3.278 | 3.333 | 110,874 | +0.02(+0.55%) |
May 25, 2017 | 3.416 | 3.416 | 3.269 | 3.315 | 65,337 | -0.12(-3.48%) |
May 24, 2017 | 3.361 | 3.443 | 3.361 | 3.434 | 101,157 | +0.05(+1.35%) |
May 23, 2017 | 3.315 | 3.462 | 3.315 | 3.388 | 87,325 | +0.07(+2.22%) |
May 22, 2017 | 3.269 | 3.388 | 3.269 | 3.315 | 66,518 | +0.00(+0.00%) |
May 19, 2017 | 3.306 | 3.352 | 3.150 | 3.315 | 142,223 | -0.02(-0.55%) |
May 18, 2017 | 3.416 | 3.453 | 3.269 | 3.333 | 89,090 | -0.01(-0.27%) |
May 17, 2017 | 3.434 | 3.489 | 3.315 | 3.342 | 105,376 | -0.13(-3.70%) |
May 16, 2017 | 3.572 | 3.581 | 3.462 | 3.471 | 100,693 | -0.05(-1.31%) |
May 15, 2017 | 3.453 | 3.636 | 3.453 | 3.517 | 232,140 | +0.12(+3.51%) |
May 12, 2017 | 3.186 | 3.443 | 3.186 | 3.398 | 234,930 | +0.03(+0.82%) |
May 11, 2017 | 3.223 | 3.397 | 3.214 | 3.370 | 153,716 | +0.13(+3.97%) |
May 10, 2017 | 3.223 | 3.287 | 3.186 | 3.241 | 88,497 | +0.01(+0.28%) |
May 09, 2017 | 3.113 | 3.342 | 3.113 | 3.232 | 183,439 | +0.20(+6.67%) |
May 08, 2017 | 2.975 | 3.039 | 2.966 | 3.030 | 81,220 | +0.02(+0.61%) |
May 05, 2017 | 2.957 | 3.021 | 2.920 | 3.012 | 64,651 | +0.06(+1.86%) |
May 04, 2017 | 2.929 | 2.975 | 2.888 | 2.957 | 91,411 | +0.05(+1.58%) |
May 03, 2017 | 2.911 | 2.929 | 2.856 | 2.911 | 79,765 | +0.00(+0.00%) |
May 02, 2017 | 2.948 | 2.994 | 2.906 | 2.911 | 111,365 | -0.04(-1.25%) |