Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.880 | 3.904 | 3.750 | 3.760 | 35,777 | -0.04(-1.05%) |
Jul 28, 2017 | 3.840 | 3.870 | 3.700 | 3.800 | 43,713 | -0.03(-0.78%) |
Jul 27, 2017 | 4.000 | 4.040 | 3.750 | 3.830 | 78,971 | -0.15(-3.77%) |
Jul 26, 2017 | 4.310 | 4.330 | 3.740 | 3.980 | 157,728 | -0.33(-7.66%) |
Jul 25, 2017 | 4.140 | 4.400 | 4.090 | 4.310 | 277,357 | +0.16(+3.86%) |
Jul 24, 2017 | 4.250 | 4.320 | 3.930 | 4.150 | 379,045 | +0.02(+0.48%) |
Jul 21, 2017 | 3.600 | 4.150 | 3.600 | 4.130 | 1,209,960 | +0.57(+16.01%) |
Jul 20, 2017 | 3.690 | 3.380 | 3.560 | 296,132 | +0.19(+5.64%) | |
Jul 19, 2017 | 3.420 | 3.490 | 3.286 | 3.370 | 109,234 | -0.05(-1.46%) |
Jul 18, 2017 | 3.360 | 3.580 | 3.360 | 3.420 | 229,081 | +0.01(+0.29%) |
Jul 17, 2017 | 3.240 | 3.448 | 3.240 | 3.410 | 148,142 | +0.15(+4.60%) |
Jul 14, 2017 | 3.280 | 3.360 | 3.240 | 3.260 | 32,052 | -0.06(-1.81%) |
Jul 13, 2017 | 3.330 | 3.395 | 3.250 | 3.320 | 90,582 | +0.04(+1.37%) |
Jul 12, 2017 | 3.310 | 3.350 | 3.200 | 3.275 | 89,213 | +0.02(+0.46%) |
Jul 11, 2017 | 3.320 | 3.480 | 3.250 | 3.260 | 71,425 | -0.07(-2.10%) |
Jul 10, 2017 | 3.330 | 3.405 | 3.250 | 3.330 | 76,340 | +0.00(+0.00%) |
Jul 07, 2017 | 3.300 | 3.390 | 3.280 | 3.330 | 67,334 | +0.08(+2.46%) |
Jul 06, 2017 | 3.380 | 3.470 | 3.250 | 3.250 | 112,037 | -0.02(-0.61%) |
Jul 05, 2017 | 3.240 | 3.340 | 3.179 | 3.270 | 122,384 | +0.03(+0.93%) |
Jul 03, 2017 | 3.180 | 3.250 | 3.131 | 3.240 | 10,569 | +0.07(+2.21%) |
Jun 30, 2017 | 3.290 | 3.298 | 3.170 | 3.170 | 40,518 | -0.08(-2.46%) |
Jun 29, 2017 | 3.250 | 3.260 | 3.150 | 3.250 | 22,178 | +0.02(+0.62%) |
Jun 28, 2017 | 3.410 | 3.460 | 3.180 | 3.230 | 75,405 | -0.14(-4.15%) |
Jun 27, 2017 | 3.330 | 3.560 | 3.310 | 3.370 | 282,192 | +0.07(+2.07%) |
Jun 26, 2017 | 3.190 | 3.365 | 3.139 | 3.302 | 116,628 | +0.07(+2.22%) |
Jun 23, 2017 | 3.110 | 3.390 | 3.100 | 3.230 | 165,410 | +0.12(+3.86%) |
Jun 22, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 129,049 | +0.01(+0.32%) |
Jun 21, 2017 | 3.060 | 3.140 | 3.060 | 3.100 | 71,049 | +0.07(+2.31%) |
Jun 20, 2017 | 2.980 | 3.100 | 2.980 | 3.030 | 39,396 | -0.01(-0.33%) |
Jun 19, 2017 | 2.920 | 3.040 | 2.920 | 3.040 | 45,398 | +0.11(+3.75%) |
Jun 16, 2017 | 2.960 | 2.960 | 2.900 | 2.930 | 25,797 | +0.02(+0.69%) |
Jun 15, 2017 | 2.970 | 2.970 | 2.900 | 2.910 | 32,122 | -0.06(-2.02%) |
Jun 14, 2017 | 2.970 | 3.030 | 2.950 | 2.970 | 36,446 | -0.01(-0.34%) |
Jun 13, 2017 | 2.920 | 3.000 | 2.900 | 2.980 | 38,052 | +0.06(+2.05%) |
Jun 12, 2017 | 3.010 | 3.020 | 2.900 | 2.920 | 68,718 | -0.07(-2.34%) |
Jun 09, 2017 | 3.040 | 3.070 | 2.910 | 2.990 | 35,248 | -0.04(-1.32%) |
Jun 08, 2017 | 3.010 | 3.080 | 2.970 | 3.030 | 43,874 | +0.01(+0.33%) |
Jun 07, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 56,936 | -0.07(-2.27%) |
Jun 06, 2017 | 3.060 | 3.110 | 3.000 | 3.090 | 67,450 | +0.04(+1.31%) |
Jun 05, 2017 | 3.130 | 3.130 | 3.000 | 3.050 | 45,769 | -0.05(-1.61%) |
Jun 02, 2017 | 3.020 | 3.130 | 3.020 | 3.100 | 38,090 | +0.08(+2.65%) |
Jun 01, 2017 | 3.130 | 3.220 | 3.000 | 3.020 | 53,192 | -0.08(-2.58%) |
May 31, 2017 | 3.000 | 3.120 | 2.910 | 3.100 | 206,197 | +0.10(+3.33%) |
May 30, 2017 | 3.130 | 3.240 | 2.990 | 3.000 | 103,641 | -0.16(-5.06%) |
May 26, 2017 | 3.310 | 3.310 | 3.120 | 3.160 | 39,165 | -0.14(-4.24%) |
May 25, 2017 | 3.340 | 3.360 | 3.290 | 3.300 | 55,894 | +0.00(+0.00%) |
May 24, 2017 | 3.320 | 3.420 | 3.242 | 3.300 | 64,614 | +0.07(+2.16%) |
May 23, 2017 | 3.330 | 3.380 | 3.210 | 3.230 | 38,276 | -0.05(-1.52%) |
May 22, 2017 | 3.300 | 3.310 | 3.204 | 3.280 | 23,454 | +0.01(+0.31%) |
May 19, 2017 | 3.160 | 3.280 | 3.140 | 3.270 | 41,296 | +0.09(+2.83%) |
May 18, 2017 | 3.400 | 3.400 | 3.110 | 3.180 | 31,357 | +0.11(+3.58%) |
May 17, 2017 | 3.230 | 3.329 | 3.050 | 3.070 | 102,648 | -0.23(-6.97%) |
May 16, 2017 | 3.111 | 3.340 | 3.100 | 3.300 | 47,289 | +0.15(+4.76%) |
May 15, 2017 | 3.300 | 3.440 | 3.120 | 3.150 | 183,616 | -0.10(-3.08%) |
May 12, 2017 | 3.220 | 3.300 | 3.030 | 3.250 | 105,061 | +0.06(+1.88%) |
May 11, 2017 | 3.220 | 3.256 | 3.150 | 3.190 | 83,462 | -0.03(-0.93%) |
May 10, 2017 | 3.070 | 3.360 | 3.000 | 3.220 | 149,124 | +0.15(+4.89%) |
May 09, 2017 | 3.050 | 3.100 | 2.980 | 3.070 | 43,360 | -0.01(-0.37%) |
May 08, 2017 | 3.110 | 3.110 | 3.050 | 3.081 | 46,890 | -0.03(-0.92%) |
May 05, 2017 | 3.090 | 3.110 | 3.000 | 3.110 | 83,774 | +0.05(+1.63%) |
May 04, 2017 | 3.130 | 3.200 | 3.000 | 3.060 | 66,240 | -0.05(-1.61%) |
May 03, 2017 | 3.050 | 3.200 | 3.000 | 3.110 | 53,149 | +0.02(+0.65%) |
May 02, 2017 | 3.270 | 3.270 | 3.050 | 3.090 | 26,978 | -0.18(-5.50%) |