Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.250 | 4.450 | 4.150 | 4.300 | 354,385 | +0.10(+2.38%) |
Jul 28, 2017 | 4.200 | 4.300 | 4.175 | 4.200 | 117,242 | -0.05(-1.18%) |
Jul 27, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 204,953 | +0.00(+0.00%) |
Jul 26, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 175,419 | -0.05(-1.16%) |
Jul 25, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 149,160 | +0.05(+1.18%) |
Jul 24, 2017 | 4.300 | 4.300 | 4.125 | 4.250 | 205,621 | -0.05(-1.16%) |
Jul 21, 2017 | 4.400 | 4.400 | 4.225 | 4.300 | 184,182 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.250 | 4.300 | 103,109 | -0.20(-4.44%) |
Jul 19, 2017 | 4.400 | 4.550 | 4.300 | 4.500 | 395,225 | +0.10(+2.27%) |
Jul 18, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 127,498 | -0.05(-1.12%) |
Jul 17, 2017 | 4.550 | 4.550 | 4.400 | 4.450 | 216,725 | -0.10(-2.20%) |
Jul 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 387,134 | +0.10(+2.25%) |
Jul 13, 2017 | 4.500 | 4.519 | 4.300 | 4.450 | 752,103 | -0.10(-2.20%) |
Jul 12, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 602,013 | +0.15(+3.41%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 616,151 | +0.00(+0.00%) |
Jul 10, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 701,486 | +0.10(+2.33%) |
Jul 07, 2017 | 3.950 | 4.300 | 3.900 | 4.300 | 404,731 | +0.40(+10.26%) |
Jul 06, 2017 | 3.950 | 4.050 | 3.850 | 3.900 | 140,537 | -0.05(-1.27%) |
Jul 05, 2017 | 4.050 | 4.075 | 3.950 | 3.950 | 108,960 | -0.20(-4.82%) |
Jul 03, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 96,859 | +0.00(+0.00%) |
Jun 30, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 120,932 | +0.00(+0.00%) |
Jun 29, 2017 | 4.350 | 4.450 | 4.100 | 4.150 | 420,103 | -0.20(-4.60%) |
Jun 28, 2017 | 4.350 | 4.350 | 4.100 | 4.350 | 158,565 | +0.05(+1.16%) |
Jun 27, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 199,982 | +0.00(+0.00%) |
Jun 26, 2017 | 4.250 | 4.450 | 4.175 | 4.300 | 406,766 | -0.05(-1.15%) |
Jun 23, 2017 | 4.100 | 4.350 | 4.050 | 4.350 | 2,131,656 | +0.20(+4.82%) |
Jun 22, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 291,558 | +0.15(+3.75%) |
Jun 21, 2017 | 4.050 | 4.225 | 4.000 | 4.000 | 326,442 | -0.05(-1.23%) |
Jun 20, 2017 | 4.050 | 4.150 | 3.905 | 4.050 | 313,611 | +0.00(+0.00%) |
Jun 19, 2017 | 3.900 | 4.100 | 3.800 | 4.050 | 625,511 | +0.15(+3.85%) |
Jun 16, 2017 | 3.850 | 3.950 | 3.650 | 3.900 | 1,710,520 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 4.000 | 3.800 | 3.900 | 347,569 | +0.05(+1.30%) |
Jun 14, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 273,001 | +0.00(+0.00%) |
Jun 13, 2017 | 3.650 | 3.850 | 3.650 | 3.850 | 336,928 | +0.20(+5.48%) |
Jun 12, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 380,870 | -0.10(-2.67%) |
Jun 09, 2017 | 3.850 | 3.945 | 3.700 | 3.750 | 229,282 | -0.15(-3.85%) |
Jun 08, 2017 | 3.700 | 3.900 | 3.700 | 3.900 | 416,595 | +0.15(+4.00%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 313,458 | +0.10(+2.74%) |
Jun 06, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 248,572 | -0.05(-1.35%) |
Jun 05, 2017 | 3.700 | 3.750 | 3.550 | 3.700 | 216,092 | +0.00(+0.00%) |
Jun 02, 2017 | 3.700 | 3.725 | 3.600 | 3.700 | 243,756 | +0.05(+1.37%) |
Jun 01, 2017 | 3.500 | 3.725 | 3.500 | 3.650 | 358,235 | +0.15(+4.29%) |
May 31, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 195,587 | -0.10(-2.78%) |
May 30, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 359,112 | -0.10(-2.70%) |
May 26, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 252,466 | +0.00(+0.00%) |
May 25, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 220,915 | +0.00(+0.00%) |
May 24, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 143,820 | -0.05(-1.33%) |
May 23, 2017 | 3.800 | 3.825 | 3.600 | 3.750 | 265,370 | +0.05(+1.35%) |
May 22, 2017 | 3.550 | 3.750 | 3.550 | 3.700 | 178,500 | +0.10(+2.78%) |
May 19, 2017 | 3.700 | 3.800 | 3.600 | 3.600 | 405,563 | -0.15(-4.00%) |
May 18, 2017 | 3.500 | 3.750 | 3.475 | 3.750 | 295,986 | +0.30(+8.70%) |
May 17, 2017 | 3.850 | 4.000 | 3.450 | 3.450 | 573,693 | -0.40(-10.39%) |
May 16, 2017 | 4.150 | 4.250 | 3.850 | 3.850 | 344,782 | -0.30(-7.23%) |
May 15, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 82,329 | +0.05(+1.22%) |
May 12, 2017 | 3.800 | 4.175 | 3.800 | 4.100 | 488,675 | -0.30(-6.82%) |
May 11, 2017 | 4.450 | 4.500 | 4.250 | 4.400 | 228,828 | -0.05(-1.12%) |
May 10, 2017 | 4.100 | 4.650 | 4.050 | 4.450 | 1,238,571 | +0.50(+12.66%) |
May 09, 2017 | 3.760 | 3.950 | 3.750 | 3.950 | 1,930,130 | +0.15(+3.95%) |
May 08, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 134,862 | +0.15(+4.11%) |
May 05, 2017 | 3.550 | 3.950 | 3.500 | 3.650 | 569,322 | +0.05(+1.39%) |
May 04, 2017 | 3.800 | 3.800 | 3.525 | 3.600 | 518,855 | -0.15(-4.00%) |
May 03, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 189,793 | -0.05(-1.32%) |
May 02, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 221,661 | +0.05(+1.33%) |