Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.973 | 4.007 | 3.949 | 3.973 | 1,048,203 | +0.00(+0.00%) |
Jul 28, 2017 | 4.007 | 4.022 | 3.959 | 3.973 | 482,832 | -0.04(-0.96%) |
Jul 27, 2017 | 3.969 | 4.026 | 3.964 | 4.012 | 467,214 | +0.04(+1.09%) |
Jul 26, 2017 | 3.978 | 3.988 | 3.949 | 3.969 | 537,542 | +0.00(+0.12%) |
Jul 25, 2017 | 4.036 | 4.041 | 3.945 | 3.964 | 890,085 | -0.03(-0.84%) |
Jul 24, 2017 | 4.026 | 4.094 | 3.983 | 3.998 | 1,064,091 | -0.03(-0.84%) |
Jul 21, 2017 | 4.002 | 4.041 | 3.993 | 4.031 | 530,572 | +0.04(+1.09%) |
Jul 20, 2017 | 4.012 | 4.022 | 3.978 | 3.988 | 380,782 | -0.01(-0.36%) |
Jul 19, 2017 | 3.954 | 4.022 | 3.940 | 4.002 | 484,356 | +0.06(+1.47%) |
Jul 18, 2017 | 3.983 | 3.988 | 3.930 | 3.945 | 505,758 | -0.02(-0.49%) |
Jul 17, 2017 | 3.973 | 3.988 | 3.954 | 3.964 | 351,838 | +0.00(+0.00%) |
Jul 14, 2017 | 3.973 | 3.973 | 3.940 | 3.964 | 319,513 | +0.01(+0.24%) |
Jul 13, 2017 | 4.017 | 4.022 | 3.940 | 3.954 | 267,321 | -0.05(-1.20%) |
Jul 12, 2017 | 3.959 | 4.007 | 3.935 | 4.002 | 867,381 | +0.06(+1.59%) |
Jul 11, 2017 | 3.920 | 3.964 | 3.911 | 3.940 | 945,846 | +0.03(+0.86%) |
Jul 10, 2017 | 3.940 | 3.973 | 3.906 | 3.906 | 435,677 | -0.03(-0.86%) |
Jul 07, 2017 | 4.012 | 4.017 | 3.911 | 3.940 | 655,119 | -0.07(-1.68%) |
Jul 06, 2017 | 4.050 | 4.050 | 4.002 | 4.007 | 375,579 | -0.04(-1.07%) |
Jul 05, 2017 | 4.050 | 4.065 | 4.017 | 4.050 | 572,480 | +0.00(+0.00%) |
Jul 03, 2017 | 4.031 | 4.060 | 4.022 | 4.050 | 183,237 | +0.03(+0.84%) |
Jun 30, 2017 | 4.060 | 4.084 | 4.002 | 4.017 | 305,012 | -0.03(-0.71%) |
Jun 29, 2017 | 4.075 | 4.084 | 4.002 | 4.046 | 1,013,025 | -0.03(-0.71%) |
Jun 28, 2017 | 4.075 | 4.094 | 4.048 | 4.075 | 664,404 | +0.01(+0.24%) |
Jun 27, 2017 | 4.050 | 4.118 | 4.041 | 4.065 | 1,037,216 | +0.02(+0.60%) |
Jun 26, 2017 | 4.050 | 4.060 | 4.017 | 4.041 | 515,860 | -0.01(-0.24%) |
Jun 23, 2017 | 4.017 | 4.055 | 3.993 | 4.050 | 497,520 | +0.05(+1.33%) |
Jun 22, 2017 | 4.007 | 4.036 | 3.973 | 3.998 | 442,656 | +0.00(+0.00%) |
Jun 21, 2017 | 4.026 | 4.079 | 3.993 | 3.998 | 414,594 | -0.05(-1.19%) |
Jun 20, 2017 | 4.060 | 4.070 | 4.012 | 4.046 | 330,189 | -0.00(-0.12%) |
Jun 19, 2017 | 4.046 | 4.089 | 4.026 | 4.050 | 445,220 | +0.00(+0.00%) |
Jun 16, 2017 | 4.026 | 4.072 | 3.998 | 4.050 | 723,242 | +0.02(+0.60%) |
Jun 15, 2017 | 4.017 | 4.026 | 3.973 | 4.026 | 520,415 | +0.01(+0.36%) |
Jun 14, 2017 | 4.031 | 4.070 | 3.985 | 4.012 | 716,930 | -0.03(-0.83%) |
Jun 13, 2017 | 4.094 | 4.094 | 4.036 | 4.046 | 842,808 | -0.02(-0.59%) |
Jun 12, 2017 | 4.094 | 4.113 | 4.041 | 4.070 | 913,649 | -0.02(-0.47%) |
Jun 09, 2017 | 4.046 | 4.135 | 4.017 | 4.089 | 1,264,149 | +0.04(+0.95%) |
Jun 08, 2017 | 3.998 | 4.065 | 3.969 | 4.050 | 766,049 | +0.06(+1.57%) |
Jun 07, 2017 | 3.925 | 3.993 | 3.920 | 3.988 | 715,749 | +0.06(+1.60%) |
Jun 06, 2017 | 3.930 | 3.940 | 3.906 | 3.925 | 1,107,233 | -0.02(-0.61%) |
Jun 05, 2017 | 4.007 | 4.007 | 3.942 | 3.949 | 997,008 | -0.02(-0.61%) |
Jun 02, 2017 | 3.959 | 4.017 | 3.945 | 3.973 | 1,392,370 | +0.02(+0.61%) |
Jun 01, 2017 | 3.964 | 3.969 | 3.935 | 3.949 | 747,280 | +0.00(+0.00%) |
May 31, 2017 | 3.964 | 3.983 | 3.920 | 3.949 | 1,412,982 | +0.00(+0.12%) |
May 30, 2017 | 3.949 | 3.964 | 3.935 | 3.945 | 876,488 | +0.00(+0.00%) |
May 26, 2017 | 3.949 | 3.978 | 3.945 | 3.945 | 484,900 | -0.00(-0.12%) |
May 25, 2017 | 3.954 | 3.973 | 3.935 | 3.949 | 916,685 | +0.00(+0.12%) |
May 24, 2017 | 3.973 | 3.993 | 3.930 | 3.945 | 1,022,395 | -0.03(-0.73%) |
May 23, 2017 | 3.954 | 3.993 | 3.954 | 3.973 | 649,343 | +0.02(+0.49%) |
May 22, 2017 | 3.925 | 3.969 | 3.916 | 3.954 | 695,096 | +0.02(+0.49%) |
May 19, 2017 | 3.940 | 3.983 | 3.920 | 3.935 | 1,585,748 | +0.00(+0.00%) |
May 18, 2017 | 3.819 | 3.949 | 3.810 | 3.935 | 1,648,502 | +0.12(+3.03%) |
May 17, 2017 | 3.805 | 3.848 | 3.800 | 3.819 | 915,235 | -0.01(-0.25%) |
May 16, 2017 | 3.858 | 3.877 | 3.771 | 3.829 | 2,399,397 | -0.03(-0.87%) |
May 15, 2017 | 3.867 | 3.925 | 3.853 | 3.863 | 2,380,435 | +0.00(+0.00%) |
May 12, 2017 | 3.881 | 3.957 | 3.863 | 3.863 | 2,869,061 | -0.02(-0.49%) |
May 11, 2017 | 3.858 | 3.957 | 3.816 | 3.881 | 10,829,792 | -0.24(-5.72%) |
May 10, 2017 | 4.089 | 4.122 | 4.065 | 4.117 | 563,565 | +0.02(+0.46%) |
May 09, 2017 | 4.178 | 4.204 | 4.093 | 4.098 | 1,135,716 | -0.05(-1.14%) |
May 08, 2017 | 4.192 | 4.235 | 4.126 | 4.145 | 1,788,574 | +0.08(+1.97%) |
May 05, 2017 | 4.056 | 4.145 | 4.020 | 4.065 | 1,083,624 | +0.10(+2.62%) |
May 04, 2017 | 3.995 | 4.023 | 3.957 | 3.962 | 391,398 | -0.04(-0.94%) |
May 03, 2017 | 4.013 | 4.032 | 3.995 | 3.999 | 245,389 | -0.02(-0.47%) |
May 02, 2017 | 4.103 | 4.117 | 4.018 | 4.018 | 550,520 | -0.08(-2.07%) |