Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.090 | 4.090 | 3.930 | 4.040 | 25,955 | -0.01(-0.25%) |
Jul 28, 2017 | 3.950 | 4.120 | 3.850 | 4.050 | 225,967 | +0.09(+2.27%) |
Jul 27, 2017 | 4.134 | 4.145 | 3.900 | 3.960 | 34,327 | -0.14(-3.41%) |
Jul 26, 2017 | 4.230 | 4.334 | 4.080 | 4.100 | 51,093 | -0.08(-1.91%) |
Jul 25, 2017 | 4.030 | 4.220 | 4.020 | 4.180 | 137,045 | +0.15(+3.72%) |
Jul 24, 2017 | 4.040 | 4.100 | 4.000 | 4.030 | 74,093 | -0.02(-0.49%) |
Jul 21, 2017 | 4.050 | 4.060 | 3.920 | 4.050 | 41,448 | -0.03(-0.74%) |
Jul 20, 2017 | 4.100 | 3.930 | 4.080 | 111,821 | +0.27(+7.09%) | |
Jul 19, 2017 | 3.850 | 3.881 | 3.700 | 3.810 | 161,883 | +0.03(+0.79%) |
Jul 18, 2017 | 3.830 | 3.830 | 3.660 | 3.780 | 183,537 | +0.00(+0.00%) |
Jul 17, 2017 | 3.910 | 3.920 | 3.750 | 3.780 | 93,202 | -0.13(-3.32%) |
Jul 14, 2017 | 3.990 | 4.030 | 3.820 | 3.910 | 35,980 | -0.08(-2.01%) |
Jul 13, 2017 | 4.000 | 4.070 | 3.950 | 3.990 | 69,517 | -0.02(-0.50%) |
Jul 12, 2017 | 4.050 | 4.149 | 3.960 | 4.010 | 33,104 | +0.08(+2.04%) |
Jul 11, 2017 | 3.940 | 4.140 | 3.860 | 3.930 | 139,090 | -0.02(-0.51%) |
Jul 10, 2017 | 3.850 | 3.950 | 3.730 | 3.950 | 49,422 | +0.07(+1.80%) |
Jul 07, 2017 | 3.850 | 3.880 | 3.728 | 3.880 | 19,041 | +0.06(+1.57%) |
Jul 06, 2017 | 3.890 | 3.890 | 3.720 | 3.820 | 76,938 | -0.07(-1.80%) |
Jul 05, 2017 | 3.620 | 3.900 | 3.600 | 3.890 | 89,601 | +0.19(+5.14%) |
Jul 03, 2017 | 3.695 | 3.710 | 3.600 | 3.700 | 7,026 | -0.05(-1.33%) |
Jun 30, 2017 | 3.749 | 3.840 | 3.700 | 3.750 | 69,037 | -0.07(-1.83%) |
Jun 29, 2017 | 3.800 | 3.830 | 3.700 | 3.820 | 30,614 | +0.00(+0.00%) |
Jun 28, 2017 | 4.040 | 4.040 | 3.800 | 3.820 | 29,688 | -0.12(-3.05%) |
Jun 27, 2017 | 4.050 | 4.050 | 3.830 | 3.940 | 35,905 | -0.10(-2.48%) |
Jun 26, 2017 | 3.950 | 4.090 | 3.789 | 4.040 | 98,786 | +0.14(+3.59%) |
Jun 23, 2017 | 3.940 | 3.900 | 261,444 | +0.36(+10.17%) | ||
Jun 22, 2017 | 3.550 | 3.610 | 3.480 | 3.540 | 95,973 | -0.05(-1.39%) |
Jun 21, 2017 | 3.600 | 3.640 | 3.505 | 3.590 | 76,108 | -0.06(-1.64%) |
Jun 20, 2017 | 3.680 | 3.700 | 3.500 | 3.650 | 76,162 | -0.06(-1.62%) |
Jun 19, 2017 | 3.801 | 3.810 | 3.610 | 3.710 | 36,769 | -0.03(-0.80%) |
Jun 16, 2017 | 3.700 | 3.820 | 3.685 | 3.740 | 146,428 | +0.03(+0.81%) |
Jun 15, 2017 | 3.850 | 3.910 | 3.610 | 3.710 | 34,196 | -0.21(-5.36%) |
Jun 14, 2017 | 3.880 | 3.970 | 3.770 | 3.920 | 53,720 | +0.09(+2.35%) |
Jun 13, 2017 | 3.750 | 3.870 | 3.740 | 3.830 | 41,296 | +0.01(+0.26%) |
Jun 12, 2017 | 3.920 | 4.030 | 3.750 | 3.820 | 151,292 | -0.16(-4.02%) |
Jun 09, 2017 | 4.109 | 4.110 | 3.900 | 3.980 | 79,400 | -0.04(-1.00%) |
Jun 08, 2017 | 4.060 | 4.130 | 3.990 | 4.020 | 87,055 | -0.05(-1.23%) |
Jun 07, 2017 | 4.120 | 4.230 | 4.020 | 4.070 | 106,987 | -0.07(-1.69%) |
Jun 06, 2017 | 4.310 | 4.310 | 4.000 | 4.140 | 76,034 | -0.21(-4.83%) |
Jun 05, 2017 | 4.400 | 4.400 | 4.120 | 4.350 | 67,175 | +0.02(+0.46%) |
Jun 02, 2017 | 4.540 | 4.540 | 4.280 | 4.330 | 56,342 | -0.14(-3.13%) |
Jun 01, 2017 | 4.600 | 4.600 | 4.460 | 4.470 | 60,489 | -0.11(-2.40%) |
May 31, 2017 | 4.550 | 4.660 | 4.505 | 4.580 | 25,651 | +0.01(+0.22%) |
May 30, 2017 | 4.610 | 4.820 | 4.495 | 4.570 | 25,788 | -0.04(-0.87%) |
May 26, 2017 | 4.680 | 4.680 | 4.470 | 4.610 | 28,158 | -0.03(-0.65%) |
May 25, 2017 | 4.690 | 4.830 | 4.460 | 4.640 | 39,267 | -0.04(-0.85%) |
May 24, 2017 | 4.470 | 4.680 | 4.290 | 4.680 | 45,250 | +0.15(+3.31%) |
May 23, 2017 | 4.290 | 4.540 | 4.180 | 4.530 | 44,945 | +0.18(+4.14%) |
May 22, 2017 | 4.210 | 4.350 | 4.150 | 4.350 | 24,648 | +0.10(+2.35%) |
May 19, 2017 | 4.140 | 4.250 | 4.040 | 4.250 | 49,300 | +0.10(+2.41%) |
May 18, 2017 | 4.110 | 4.430 | 3.980 | 4.150 | 105,461 | +0.05(+1.22%) |
May 17, 2017 | 4.510 | 4.510 | 4.100 | 4.100 | 72,228 | -0.44(-9.69%) |
May 16, 2017 | 4.490 | 4.650 | 4.350 | 4.540 | 40,879 | +0.04(+0.89%) |
May 15, 2017 | 4.510 | 4.540 | 4.350 | 4.500 | 25,195 | +0.07(+1.58%) |
May 12, 2017 | 4.470 | 4.580 | 4.370 | 4.430 | 68,456 | -0.06(-1.34%) |
May 11, 2017 | 4.350 | 4.490 | 4.250 | 4.490 | 52,770 | +0.08(+1.81%) |
May 10, 2017 | 4.180 | 4.520 | 4.150 | 4.410 | 103,314 | +0.22(+5.25%) |
May 09, 2017 | 4.170 | 4.260 | 4.110 | 4.190 | 53,400 | +0.04(+0.96%) |
May 08, 2017 | 3.990 | 4.450 | 3.980 | 4.150 | 110,169 | +0.16(+4.01%) |
May 05, 2017 | 4.090 | 4.120 | 3.970 | 3.990 | 126,943 | -0.16(-3.86%) |
May 04, 2017 | 4.260 | 4.383 | 4.060 | 4.150 | 121,900 | -0.17(-3.94%) |
May 03, 2017 | 4.470 | 4.500 | 4.290 | 4.320 | 64,077 | -0.17(-3.79%) |
May 02, 2017 | 4.550 | 4.550 | 4.400 | 4.490 | 148,126 | -0.12(-2.60%) |