Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.878 | 3.922 | 3.844 | 3.844 | 724,004 | -0.06(-1.55%) |
Jul 28, 2017 | 3.884 | 3.945 | 3.884 | 3.905 | 590,424 | +0.06(+1.57%) |
Jul 27, 2017 | 3.858 | 3.884 | 3.831 | 3.844 | 578,465 | +0.01(+0.17%) |
Jul 26, 2017 | 3.878 | 3.891 | 3.811 | 3.837 | 939,452 | -0.05(-1.38%) |
Jul 25, 2017 | 3.945 | 3.972 | 3.884 | 3.891 | 748,344 | -0.01(-0.17%) |
Jul 24, 2017 | 3.985 | 3.985 | 3.891 | 3.898 | 965,451 | -0.06(-1.53%) |
Jul 21, 2017 | 4.153 | 4.153 | 3.931 | 3.958 | 2,291,490 | -0.29(-6.79%) |
Jul 20, 2017 | 4.287 | 4.294 | 4.209 | 4.247 | 911,479 | -0.04(-0.94%) |
Jul 19, 2017 | 4.233 | 4.361 | 4.227 | 4.287 | 1,025,704 | +0.07(+1.75%) |
Jul 18, 2017 | 4.213 | 4.253 | 4.183 | 4.213 | 983,856 | +0.01(+0.16%) |
Jul 17, 2017 | 4.166 | 4.220 | 4.146 | 4.206 | 794,296 | +0.05(+1.29%) |
Jul 14, 2017 | 4.039 | 4.156 | 4.032 | 4.153 | 1,304,861 | +0.15(+3.68%) |
Jul 13, 2017 | 3.945 | 4.025 | 3.905 | 4.005 | 980,198 | +0.12(+3.11%) |
Jul 12, 2017 | 3.951 | 3.972 | 3.858 | 3.884 | 805,344 | -0.01(-0.34%) |
Jul 11, 2017 | 3.878 | 3.931 | 3.858 | 3.898 | 677,473 | +0.03(+0.69%) |
Jul 10, 2017 | 3.824 | 3.905 | 3.811 | 3.871 | 389,604 | +0.07(+1.94%) |
Jul 07, 2017 | 3.898 | 3.905 | 3.790 | 3.797 | 640,617 | -0.07(-1.91%) |
Jul 06, 2017 | 3.878 | 3.931 | 3.864 | 3.871 | 717,304 | -0.03(-0.86%) |
Jul 05, 2017 | 3.931 | 3.938 | 3.851 | 3.905 | 685,689 | -0.02(-0.51%) |
Jul 03, 2017 | 3.844 | 3.945 | 3.837 | 3.925 | 665,070 | +0.08(+2.09%) |
Jun 30, 2017 | 3.737 | 3.864 | 3.710 | 3.844 | 957,567 | +0.09(+2.32%) |
Jun 29, 2017 | 3.717 | 3.790 | 3.708 | 3.757 | 780,038 | +0.01(+0.36%) |
Jun 28, 2017 | 3.676 | 3.770 | 3.670 | 3.744 | 1,113,289 | +0.04(+1.09%) |
Jun 27, 2017 | 3.710 | 3.750 | 3.680 | 3.703 | 853,389 | +0.00(+0.00%) |
Jun 26, 2017 | 3.703 | 3.730 | 3.687 | 3.703 | 940,764 | -0.05(-1.25%) |
Jun 23, 2017 | 3.697 | 3.757 | 3.663 | 3.750 | 1,467,281 | +0.05(+1.45%) |
Jun 22, 2017 | 3.636 | 3.703 | 3.636 | 3.697 | 989,292 | +0.04(+1.10%) |
Jun 21, 2017 | 3.643 | 3.703 | 3.616 | 3.656 | 990,463 | +0.01(+0.18%) |
Jun 20, 2017 | 3.629 | 3.697 | 3.589 | 3.650 | 893,395 | -0.01(-0.37%) |
Jun 19, 2017 | 3.656 | 3.676 | 3.629 | 3.663 | 724,507 | +0.03(+0.74%) |
Jun 16, 2017 | 3.603 | 3.663 | 3.600 | 3.636 | 1,044,648 | +0.01(+0.18%) |
Jun 15, 2017 | 3.603 | 3.697 | 3.596 | 3.629 | 1,389,099 | -0.11(-2.87%) |
Jun 14, 2017 | 3.690 | 3.744 | 3.643 | 3.737 | 1,207,392 | -0.01(-0.36%) |
Jun 13, 2017 | 3.824 | 3.844 | 3.730 | 3.750 | 1,228,060 | -0.05(-1.24%) |
Jun 12, 2017 | 3.690 | 3.837 | 3.690 | 3.797 | 1,031,790 | +0.07(+1.98%) |
Jun 09, 2017 | 3.656 | 3.750 | 3.629 | 3.723 | 941,280 | +0.05(+1.46%) |
Jun 08, 2017 | 3.636 | 3.676 | 3.623 | 3.670 | 998,859 | +0.89(+31.88%) |
Jun 07, 2017 | 2.828 | 2.838 | 2.773 | 2.783 | 1,443,256 | -0.05(-1.76%) |
Jun 06, 2017 | 2.828 | 2.843 | 2.773 | 2.833 | 1,433,206 | -0.01(-0.53%) |
Jun 05, 2017 | 2.873 | 2.878 | 2.838 | 2.848 | 1,045,266 | -0.03(-1.04%) |
Jun 02, 2017 | 2.878 | 2.888 | 2.828 | 2.878 | 1,686,687 | -0.02(-0.86%) |
Jun 01, 2017 | 2.883 | 2.948 | 2.868 | 2.903 | 1,923,523 | +0.01(+0.35%) |
May 31, 2017 | 2.888 | 2.908 | 2.758 | 2.893 | 5,846,491 | +0.19(+7.02%) |
May 30, 2017 | 2.873 | 2.888 | 2.693 | 2.703 | 5,253,901 | -0.11(-3.91%) |
May 26, 2017 | 2.963 | 2.963 | 2.738 | 2.813 | 7,342,136 | -0.19(-6.48%) |
May 25, 2017 | 3.043 | 3.072 | 3.003 | 3.008 | 1,706,259 | -0.05(-1.63%) |
May 24, 2017 | 3.097 | 3.132 | 3.057 | 3.057 | 1,119,577 | -0.05(-1.61%) |
May 23, 2017 | 3.117 | 3.122 | 3.097 | 3.107 | 725,246 | -0.05(-1.58%) |
May 22, 2017 | 3.117 | 3.167 | 3.112 | 3.157 | 1,145,022 | +0.02(+0.80%) |
May 19, 2017 | 3.122 | 3.142 | 3.092 | 3.132 | 965,621 | +0.06(+1.95%) |
May 18, 2017 | 3.132 | 3.132 | 3.072 | 3.072 | 1,727,843 | -0.07(-2.38%) |
May 17, 2017 | 3.157 | 3.187 | 3.142 | 3.147 | 1,073,935 | -0.03(-0.94%) |
May 16, 2017 | 3.197 | 3.202 | 3.157 | 3.177 | 1,436,066 | -0.01(-0.31%) |
May 15, 2017 | 3.247 | 3.267 | 3.172 | 3.187 | 1,488,853 | +0.02(+0.79%) |
May 12, 2017 | 3.172 | 3.187 | 3.162 | 3.162 | 627,061 | -0.00(-0.16%) |
May 11, 2017 | 3.197 | 3.202 | 3.167 | 3.167 | 795,091 | -0.02(-0.63%) |
May 10, 2017 | 3.152 | 3.192 | 3.142 | 3.187 | 1,117,731 | +0.04(+1.43%) |
May 09, 2017 | 3.227 | 3.227 | 3.122 | 3.142 | 1,793,327 | -0.00(-0.16%) |
May 08, 2017 | 3.202 | 3.222 | 3.142 | 3.147 | 2,042,212 | -0.01(-0.47%) |
May 05, 2017 | 3.207 | 3.232 | 3.162 | 3.162 | 1,070,156 | -0.00(-0.16%) |
May 04, 2017 | 3.252 | 3.257 | 3.162 | 3.167 | 1,584,966 | -0.09(-2.91%) |
May 03, 2017 | 3.302 | 3.327 | 3.262 | 3.262 | 1,238,016 | -0.02(-0.76%) |
May 02, 2017 | 3.312 | 3.322 | 3.287 | 3.287 | 1,116,628 | -0.02(-0.75%) |