Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.946 | 3.966 | 3.780 | 3.907 | 4,966,512 | -0.04(-0.99%) |
Jul 28, 2017 | 3.936 | 4.146 | 3.907 | 3.946 | 7,538,946 | -0.02(-0.49%) |
Jul 27, 2017 | 3.946 | 3.990 | 3.819 | 3.966 | 5,262,676 | +0.01(+0.25%) |
Jul 26, 2017 | 4.054 | 4.055 | 3.883 | 3.956 | 9,582,877 | -0.05(-1.22%) |
Jul 25, 2017 | 3.975 | 4.083 | 3.966 | 4.005 | 6,211,954 | +0.13(+3.27%) |
Jul 24, 2017 | 3.946 | 3.956 | 3.819 | 3.878 | 4,380,718 | -0.03(-0.75%) |
Jul 21, 2017 | 4.034 | 4.044 | 3.810 | 3.907 | 9,369,117 | -0.12(-2.91%) |
Jul 20, 2017 | 4.200 | 4.264 | 3.955 | 4.024 | 9,575,789 | -0.15(-3.51%) |
Jul 19, 2017 | 3.878 | 4.249 | 3.848 | 4.171 | 13,433,846 | +0.29(+7.56%) |
Jul 18, 2017 | 3.927 | 3.927 | 3.780 | 3.878 | 6,399,121 | +0.02(+0.51%) |
Jul 17, 2017 | 3.780 | 3.868 | 3.761 | 3.858 | 6,533,982 | +0.04(+1.02%) |
Jul 14, 2017 | 3.800 | 3.897 | 3.751 | 3.819 | 6,614,771 | +0.03(+0.77%) |
Jul 13, 2017 | 3.614 | 3.829 | 3.585 | 3.790 | 10,141,251 | +0.18(+4.86%) |
Jul 12, 2017 | 3.692 | 3.780 | 3.546 | 3.614 | 13,950,772 | +0.01(+0.27%) |
Jul 11, 2017 | 3.467 | 3.663 | 3.370 | 3.604 | 17,494,092 | +0.12(+3.36%) |
Jul 10, 2017 | 3.262 | 3.507 | 3.243 | 3.487 | 9,361,627 | +0.18(+5.31%) |
Jul 07, 2017 | 3.370 | 3.424 | 3.272 | 3.311 | 12,918,744 | -0.13(-3.69%) |
Jul 06, 2017 | 3.653 | 3.682 | 3.409 | 3.438 | 14,018,053 | -0.24(-6.63%) |
Jul 05, 2017 | 3.770 | 3.780 | 3.540 | 3.682 | 9,143,079 | -0.14(-3.58%) |
Jul 03, 2017 | 3.575 | 3.956 | 3.575 | 3.819 | 9,711,600 | +0.28(+8.01%) |
Jun 30, 2017 | 3.653 | 3.717 | 3.458 | 3.536 | 15,256,377 | -0.16(-4.23%) |
Jun 29, 2017 | 3.673 | 3.809 | 3.604 | 3.692 | 11,287,389 | +0.04(+1.07%) |
Jun 28, 2017 | 3.594 | 3.858 | 3.575 | 3.653 | 11,464,761 | +0.02(+0.54%) |
Jun 27, 2017 | 3.702 | 3.819 | 3.624 | 3.634 | 11,207,894 | -0.07(-1.85%) |
Jun 26, 2017 | 3.839 | 3.858 | 3.624 | 3.702 | 14,279,142 | -0.10(-2.57%) |
Jun 23, 2017 | 3.555 | 3.809 | 3.497 | 3.800 | 32,456,922 | +0.24(+6.87%) |
Jun 22, 2017 | 3.438 | 3.624 | 3.399 | 3.555 | 11,103,644 | +0.13(+3.70%) |
Jun 21, 2017 | 3.507 | 3.516 | 3.272 | 3.428 | 15,596,723 | -0.10(-2.77%) |
Jun 20, 2017 | 3.585 | 3.594 | 3.419 | 3.526 | 12,173,660 | -0.17(-4.50%) |
Jun 19, 2017 | 3.682 | 3.761 | 3.614 | 3.692 | 9,148,159 | +0.02(+0.53%) |
Jun 16, 2017 | 3.663 | 3.761 | 3.565 | 3.673 | 12,646,932 | -0.06(-1.57%) |
Jun 15, 2017 | 3.790 | 3.956 | 3.692 | 3.731 | 7,788,523 | -0.15(-3.78%) |
Jun 14, 2017 | 4.005 | 4.024 | 3.751 | 3.878 | 9,154,048 | -0.13(-3.17%) |
Jun 13, 2017 | 3.868 | 4.054 | 3.848 | 4.005 | 9,150,399 | +0.14(+3.54%) |
Jun 12, 2017 | 3.878 | 4.093 | 3.848 | 3.868 | 12,943,877 | +0.07(+1.80%) |
Jun 09, 2017 | 3.751 | 3.985 | 3.594 | 3.800 | 14,566,820 | +0.08(+2.10%) |
Jun 08, 2017 | 3.751 | 3.878 | 3.682 | 3.721 | 9,715,160 | -0.06(-1.55%) |
Jun 07, 2017 | 4.024 | 4.083 | 3.702 | 3.780 | 13,283,239 | -0.32(-7.86%) |
Jun 06, 2017 | 3.985 | 4.185 | 3.829 | 4.102 | 11,110,259 | +0.10(+2.44%) |
Jun 05, 2017 | 3.858 | 4.083 | 3.839 | 4.005 | 9,204,408 | +0.10(+2.50%) |
Jun 02, 2017 | 3.975 | 4.005 | 3.878 | 3.907 | 8,372,438 | -0.12(-2.91%) |
Jun 01, 2017 | 3.946 | 4.229 | 3.912 | 4.024 | 11,299,740 | +0.07(+1.73%) |
May 31, 2017 | 3.936 | 3.985 | 3.741 | 3.956 | 18,411,702 | -0.05(-1.22%) |
May 30, 2017 | 4.200 | 4.288 | 3.995 | 4.005 | 21,284,320 | +0.03(+0.74%) |
May 26, 2017 | 4.112 | 4.122 | 3.878 | 3.975 | 16,094,109 | -0.14(-3.33%) |
May 25, 2017 | 4.405 | 4.552 | 4.063 | 4.112 | 15,827,965 | -0.35(-7.88%) |
May 24, 2017 | 4.464 | 4.542 | 4.405 | 4.464 | 8,889,714 | -0.01(-0.22%) |
May 23, 2017 | 4.493 | 4.552 | 4.464 | 4.474 | 10,713,739 | -0.02(-0.43%) |
May 22, 2017 | 4.493 | 4.561 | 4.415 | 4.493 | 8,802,573 | +0.05(+1.10%) |
May 19, 2017 | 4.444 | 4.527 | 4.386 | 4.444 | 13,498,974 | +0.05(+1.11%) |
May 18, 2017 | 4.259 | 4.405 | 4.220 | 4.395 | 10,684,391 | +0.15(+3.45%) |
May 17, 2017 | 4.493 | 4.522 | 4.151 | 4.249 | 18,886,804 | -0.24(-5.43%) |
May 16, 2017 | 4.659 | 4.684 | 4.474 | 4.493 | 9,188,169 | -0.11(-2.34%) |
May 15, 2017 | 4.649 | 4.747 | 4.425 | 4.601 | 58,523,052 | +0.19(+4.20%) |
May 12, 2017 | 4.571 | 4.581 | 4.405 | 4.415 | 8,025,988 | -0.14(-3.00%) |
May 11, 2017 | 4.874 | 4.884 | 4.542 | 4.552 | 13,980,899 | -0.24(-5.09%) |
May 10, 2017 | 4.708 | 4.884 | 4.669 | 4.796 | 10,191,768 | +0.18(+3.81%) |
May 09, 2017 | 4.532 | 4.669 | 4.478 | 4.620 | 9,532,178 | +0.06(+1.28%) |
May 08, 2017 | 4.669 | 4.737 | 4.425 | 4.561 | 13,390,818 | -0.15(-3.11%) |
May 05, 2017 | 4.327 | 4.776 | 4.210 | 4.708 | 18,913,992 | +0.51(+12.09%) |
May 04, 2017 | 4.395 | 4.395 | 4.063 | 4.200 | 16,330,576 | -0.22(-5.08%) |
May 03, 2017 | 4.503 | 4.552 | 4.415 | 4.425 | 11,261,902 | -0.09(-1.95%) |
May 02, 2017 | 4.561 | 4.649 | 4.434 | 4.513 | 11,773,746 | +0.00(+0.00%) |