Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.763 | 3.843 | 3.703 | 3.723 | 195,063 | +0.00(+0.00%) |
Jul 28, 2017 | 3.643 | 3.763 | 3.643 | 3.723 | 81,905 | +0.04(+1.09%) |
Jul 27, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 111,027 | +0.04(+1.10%) |
Jul 26, 2017 | 3.683 | 3.723 | 3.583 | 3.643 | 102,705 | -0.04(-1.09%) |
Jul 25, 2017 | 3.643 | 3.803 | 3.603 | 3.683 | 262,511 | +0.08(+2.22%) |
Jul 24, 2017 | 3.643 | 3.643 | 3.563 | 3.603 | 183,695 | +0.00(+0.00%) |
Jul 21, 2017 | 3.643 | 3.643 | 3.603 | 3.603 | 173,098 | -0.08(-2.17%) |
Jul 20, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 92,858 | +0.04(+1.10%) |
Jul 19, 2017 | 3.603 | 3.683 | 3.603 | 3.643 | 131,049 | +0.00(+0.00%) |
Jul 18, 2017 | 3.643 | 3.723 | 3.523 | 3.643 | 125,141 | +0.00(+0.00%) |
Jul 17, 2017 | 3.563 | 3.703 | 3.523 | 3.643 | 254,928 | +0.08(+2.25%) |
Jul 14, 2017 | 3.563 | 3.603 | 3.482 | 3.563 | 90,621 | +0.04(+1.14%) |
Jul 13, 2017 | 3.523 | 3.563 | 3.482 | 3.523 | 73,294 | +0.00(+0.00%) |
Jul 12, 2017 | 3.563 | 3.603 | 3.482 | 3.523 | 214,323 | -0.04(-1.12%) |
Jul 11, 2017 | 3.523 | 3.563 | 3.402 | 3.563 | 200,717 | +0.12(+3.49%) |
Jul 10, 2017 | 3.442 | 3.544 | 3.362 | 3.442 | 341,240 | +0.04(+1.18%) |
Jul 07, 2017 | 3.322 | 3.402 | 3.282 | 3.402 | 241,490 | +0.08(+2.41%) |
Jul 06, 2017 | 3.442 | 3.523 | 3.322 | 3.322 | 154,923 | -0.12(-3.49%) |
Jul 05, 2017 | 3.523 | 3.523 | 3.442 | 3.442 | 87,506 | -0.08(-2.27%) |
Jul 03, 2017 | 3.482 | 3.603 | 3.482 | 3.523 | 155,164 | +0.00(+0.00%) |
Jun 30, 2017 | 3.402 | 3.563 | 3.402 | 3.523 | 199,309 | +0.12(+3.53%) |
Jun 29, 2017 | 3.482 | 3.563 | 3.402 | 3.402 | 168,088 | -0.04(-1.16%) |
Jun 28, 2017 | 3.362 | 3.523 | 3.322 | 3.442 | 296,220 | +0.08(+2.38%) |
Jun 27, 2017 | 3.442 | 3.482 | 3.322 | 3.362 | 246,708 | -0.12(-3.45%) |
Jun 26, 2017 | 3.482 | 3.563 | 3.438 | 3.482 | 168,273 | +0.00(+0.00%) |
Jun 23, 2017 | 3.643 | 3.723 | 3.402 | 3.482 | 669,995 | -0.20(-5.43%) |
Jun 22, 2017 | 3.523 | 3.683 | 3.523 | 3.683 | 208,390 | +0.12(+3.37%) |
Jun 21, 2017 | 3.643 | 3.683 | 3.523 | 3.563 | 236,857 | -0.04(-1.11%) |
Jun 20, 2017 | 3.643 | 3.723 | 3.563 | 3.603 | 202,638 | -0.08(-2.17%) |
Jun 19, 2017 | 3.723 | 3.763 | 3.603 | 3.683 | 238,389 | +0.00(+0.00%) |
Jun 16, 2017 | 3.563 | 3.723 | 3.523 | 3.683 | 348,744 | +0.12(+3.37%) |
Jun 15, 2017 | 3.563 | 3.603 | 3.523 | 3.563 | 120,644 | -0.04(-1.11%) |
Jun 14, 2017 | 3.683 | 3.763 | 3.563 | 3.603 | 129,014 | -0.08(-2.17%) |
Jun 13, 2017 | 3.643 | 3.723 | 3.603 | 3.683 | 87,829 | +0.04(+1.10%) |
Jun 12, 2017 | 3.643 | 3.763 | 3.603 | 3.643 | 77,611 | -0.04(-1.09%) |
Jun 09, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 182,960 | +0.12(+3.37%) |
Jun 08, 2017 | 3.603 | 3.723 | 3.523 | 3.563 | 369,731 | -0.04(-1.11%) |
Jun 07, 2017 | 3.723 | 3.803 | 3.603 | 3.603 | 241,469 | -0.12(-3.23%) |
Jun 06, 2017 | 3.723 | 3.843 | 3.663 | 3.723 | 137,884 | +0.00(+0.00%) |
Jun 05, 2017 | 3.883 | 3.963 | 3.723 | 3.723 | 206,996 | +0.00(+0.00%) |
Jun 02, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 183,769 | +0.04(+1.09%) |
Jun 01, 2017 | 3.603 | 3.803 | 3.603 | 3.683 | 208,185 | +0.08(+2.22%) |
May 31, 2017 | 3.763 | 3.763 | 3.523 | 3.603 | 279,004 | -0.12(-3.23%) |
May 30, 2017 | 3.763 | 3.803 | 3.643 | 3.723 | 217,539 | -0.04(-1.06%) |
May 26, 2017 | 3.683 | 3.763 | 3.643 | 3.763 | 114,204 | +0.08(+2.17%) |
May 25, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 401,368 | +0.16(+4.55%) |
May 24, 2017 | 3.603 | 3.683 | 3.523 | 3.523 | 398,842 | -0.08(-2.22%) |
May 23, 2017 | 3.523 | 3.623 | 3.482 | 3.603 | 433,967 | +0.08(+2.27%) |
May 22, 2017 | 3.563 | 3.603 | 3.523 | 3.523 | 175,848 | -0.04(-1.12%) |
May 19, 2017 | 3.683 | 3.723 | 3.563 | 3.563 | 294,390 | -0.12(-3.26%) |
May 18, 2017 | 3.763 | 3.763 | 3.603 | 3.683 | 415,965 | -0.08(-2.13%) |
May 17, 2017 | 4.003 | 4.043 | 3.763 | 3.763 | 341,923 | -0.32(-7.84%) |
May 16, 2017 | 3.963 | 4.243 | 3.963 | 4.083 | 462,219 | +0.12(+3.03%) |
May 15, 2017 | 3.803 | 3.963 | 3.763 | 3.963 | 410,137 | +0.16(+4.21%) |
May 12, 2017 | 3.803 | 3.923 | 3.803 | 3.803 | 322,297 | -0.04(-1.04%) |
May 11, 2017 | 3.883 | 3.923 | 3.763 | 3.843 | 231,111 | -0.04(-1.03%) |
May 10, 2017 | 3.803 | 3.963 | 3.763 | 3.883 | 405,373 | +0.08(+2.11%) |
May 09, 2017 | 4.123 | 4.123 | 3.763 | 3.803 | 663,953 | -0.24(-5.94%) |
May 08, 2017 | 4.203 | 4.323 | 4.043 | 4.043 | 335,267 | -0.20(-4.72%) |
May 05, 2017 | 4.243 | 4.348 | 4.003 | 4.243 | 636,110 | -0.08(-1.85%) |
May 04, 2017 | 4.563 | 4.883 | 4.243 | 4.323 | 815,491 | -0.64(-12.90%) |
May 03, 2017 | 4.924 | 4.964 | 4.763 | 4.964 | 346,224 | +0.04(+0.81%) |
May 02, 2017 | 5.004 | 5.084 | 4.843 | 4.924 | 248,178 | -0.12(-2.38%) |