Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.400 | 3.400 | 3.250 | 3.345 | 91,266 | -0.05(-1.62%) |
Jul 28, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 58,620 | +0.00(+0.00%) |
Jul 27, 2017 | 3.500 | 3.555 | 3.400 | 3.400 | 49,011 | -0.05(-1.45%) |
Jul 26, 2017 | 3.600 | 3.600 | 3.450 | 3.450 | 139,526 | -0.05(-1.43%) |
Jul 25, 2017 | 3.550 | 3.650 | 3.550 | 3.500 | 112,353 | -0.05(-1.41%) |
Jul 24, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 43,214 | -0.08(-2.07%) |
Jul 21, 2017 | 3.650 | 3.775 | 3.550 | 3.625 | 82,502 | -0.08(-2.03%) |
Jul 20, 2017 | 3.700 | 3.700 | 3.700 | 23,372 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.781 | 3.785 | 3.700 | 3.700 | 33,198 | -0.05(-1.33%) |
Jul 18, 2017 | 3.673 | 3.825 | 3.650 | 3.750 | 44,641 | +0.05(+1.35%) |
Jul 17, 2017 | 4.100 | 4.150 | 3.650 | 3.700 | 99,230 | -0.30(-7.50%) |
Jul 14, 2017 | 4.000 | 4.130 | 3.750 | 4.000 | 298,664 | +0.40(+11.11%) |
Jul 13, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 39,611 | -0.10(-2.70%) |
Jul 12, 2017 | 3.620 | 3.700 | 3.600 | 3.700 | 54,247 | +0.10(+2.78%) |
Jul 11, 2017 | 3.650 | 3.700 | 3.555 | 3.600 | 40,986 | -0.07(-2.04%) |
Jul 10, 2017 | 3.600 | 3.680 | 3.600 | 3.675 | 13,014 | +0.07(+2.08%) |
Jul 07, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 20,356 | -0.05(-1.37%) |
Jul 06, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 8,989 | -0.05(-1.35%) |
Jul 05, 2017 | 3.800 | 3.845 | 3.700 | 3.700 | 12,465 | -0.15(-3.90%) |
Jul 03, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 5,246 | +0.05(+1.32%) |
Jun 30, 2017 | 3.700 | 3.800 | 3.655 | 3.800 | 12,692 | +0.15(+4.11%) |
Jun 29, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 4,002 | -0.05(-1.35%) |
Jun 28, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 12,967 | -0.05(-1.33%) |
Jun 27, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 48,676 | +0.10(+2.74%) |
Jun 26, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 38,137 | -0.15(-3.95%) |
Jun 23, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 64,366 | +0.20(+5.56%) |
Jun 22, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 18,521 | -0.10(-2.70%) |
Jun 21, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 17,529 | -0.05(-1.33%) |
Jun 20, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 23,508 | -0.10(-2.60%) |
Jun 19, 2017 | 3.800 | 3.950 | 3.800 | 3.850 | 25,274 | +0.10(+2.67%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.700 | 3.750 | 48,583 | -0.15(-3.97%) |
Jun 15, 2017 | 3.750 | 3.950 | 3.750 | 3.905 | 52,806 | +0.15(+4.13%) |
Jun 14, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 34,201 | +0.05(+1.35%) |
Jun 13, 2017 | 3.700 | 3.725 | 3.550 | 3.700 | 42,430 | +0.03(+0.68%) |
Jun 12, 2017 | 3.650 | 3.750 | 3.600 | 3.675 | 8,755 | +0.07(+2.08%) |
Jun 09, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 44,805 | -0.02(-0.69%) |
Jun 08, 2017 | 3.600 | 3.650 | 3.600 | 3.625 | 18,515 | +0.08(+2.11%) |
Jun 07, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 9,793 | -0.05(-1.39%) |
Jun 06, 2017 | 3.500 | 3.700 | 3.500 | 3.600 | 34,540 | +0.05(+1.41%) |
Jun 05, 2017 | 3.600 | 3.750 | 3.500 | 3.550 | 48,865 | -0.05(-1.39%) |
Jun 02, 2017 | 3.705 | 3.800 | 3.600 | 3.600 | 6,019 | -0.10(-2.70%) |
Jun 01, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 105,259 | +0.05(+1.37%) |
May 31, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 27,974 | -0.10(-2.67%) |
May 30, 2017 | 3.850 | 3.850 | 3.600 | 3.750 | 33,566 | +0.00(+0.00%) |
May 26, 2017 | 3.800 | 3.925 | 3.600 | 3.750 | 94,781 | -0.05(-1.32%) |
May 25, 2017 | 4.050 | 4.050 | 3.800 | 3.800 | 24,047 | -0.20(-5.00%) |
May 24, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 25,928 | +0.05(+1.27%) |
May 23, 2017 | 4.000 | 4.000 | 3.800 | 3.950 | 39,940 | -0.05(-1.25%) |
May 22, 2017 | 4.212 | 4.212 | 3.950 | 4.000 | 71,215 | -0.25(-5.88%) |
May 19, 2017 | 4.200 | 4.300 | 4.050 | 4.250 | 234,866 | +0.15(+3.66%) |
May 18, 2017 | 3.800 | 4.100 | 3.800 | 4.100 | 92,768 | +0.30(+7.89%) |
May 17, 2017 | 3.900 | 3.900 | 3.700 | 3.800 | 31,696 | -0.10(-2.56%) |
May 16, 2017 | 3.550 | 4.000 | 3.550 | 3.900 | 73,378 | +0.20(+5.41%) |
May 15, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 14,958 | +0.10(+2.78%) |
May 12, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 110,111 | +0.05(+1.41%) |
May 11, 2017 | 3.450 | 3.618 | 3.400 | 3.550 | 76,868 | -0.05(-1.39%) |
May 10, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 13,642 | +0.10(+2.86%) |
May 09, 2017 | 3.450 | 3.500 | 3.400 | 3.500 | 45,104 | +0.10(+2.94%) |
May 08, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 46,954 | -0.15(-4.23%) |
May 05, 2017 | 3.350 | 3.550 | 3.300 | 3.550 | 46,831 | +0.25(+7.58%) |
May 04, 2017 | 3.500 | 3.550 | 3.300 | 3.300 | 37,717 | -0.15(-4.35%) |
May 03, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 15,452 | -0.02(-0.72%) |
May 02, 2017 | 3.450 | 3.550 | 3.425 | 3.475 | 13,849 | +0.02(+0.72%) |