Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.880 | 4.250 | 3.880 | 4.250 | 38,650 | +0.37(+9.54%) |
Jul 28, 2017 | 4.037 | 4.050 | 3.850 | 3.880 | 9,842 | -0.16(-3.96%) |
Jul 27, 2017 | 4.050 | 4.050 | 3.970 | 4.040 | 17,546 | +0.03(+0.75%) |
Jul 26, 2017 | 4.050 | 4.050 | 4.010 | 4.010 | 10,576 | +0.00(+0.00%) |
Jul 25, 2017 | 4.050 | 4.120 | 3.950 | 4.010 | 15,676 | -0.04(-0.99%) |
Jul 24, 2017 | 4.112 | 4.130 | 4.050 | 4.050 | 8,959 | -0.05(-1.22%) |
Jul 21, 2017 | 4.180 | 4.235 | 4.100 | 4.100 | 6,756 | -0.12(-2.84%) |
Jul 20, 2017 | 4.110 | 4.250 | 4.110 | 4.220 | 29,643 | +0.06(+1.44%) |
Jul 19, 2017 | 4.050 | 4.160 | 4.010 | 4.160 | 30,112 | +0.08(+1.96%) |
Jul 18, 2017 | 4.126 | 4.126 | 4.000 | 4.080 | 8,974 | +0.00(+0.00%) |
Jul 17, 2017 | 4.136 | 4.150 | 3.880 | 4.080 | 45,922 | -0.12(-2.91%) |
Jul 14, 2017 | 4.170 | 4.210 | 4.140 | 4.202 | 58,519 | +0.01(+0.29%) |
Jul 13, 2017 | 4.200 | 4.207 | 4.160 | 4.190 | 13,723 | -0.04(-0.95%) |
Jul 12, 2017 | 4.213 | 4.231 | 4.200 | 4.230 | 19,606 | +0.02(+0.48%) |
Jul 11, 2017 | 4.230 | 4.240 | 4.195 | 4.210 | 24,140 | +0.00(+0.00%) |
Jul 10, 2017 | 4.210 | 4.230 | 4.200 | 4.210 | 29,111 | +0.01(+0.24%) |
Jul 07, 2017 | 4.250 | 4.260 | 4.180 | 4.200 | 28,128 | +0.03(+0.60%) |
Jul 06, 2017 | 4.178 | 4.250 | 4.145 | 4.175 | 35,056 | +0.01(+0.36%) |
Jul 05, 2017 | 4.158 | 4.250 | 4.020 | 4.160 | 114,915 | -0.07(-1.65%) |
Jul 03, 2017 | 4.070 | 4.590 | 4.070 | 4.230 | 25,069 | +0.16(+3.93%) |
Jun 30, 2017 | 4.050 | 4.100 | 4.030 | 4.070 | 3,116 | +0.06(+1.45%) |
Jun 29, 2017 | 4.050 | 4.050 | 3.952 | 4.012 | 13,352 | -0.13(-3.09%) |
Jun 28, 2017 | 3.850 | 4.140 | 3.810 | 4.140 | 64,658 | +0.29(+7.53%) |
Jun 27, 2017 | 3.930 | 3.960 | 3.850 | 3.850 | 3,419 | -0.02(-0.52%) |
Jun 26, 2017 | 3.950 | 4.000 | 3.866 | 3.870 | 8,476 | -0.08(-1.92%) |
Jun 23, 2017 | 3.940 | 3.950 | 3.910 | 3.946 | 10,969 | +0.02(+0.40%) |
Jun 22, 2017 | 3.878 | 3.959 | 3.878 | 3.930 | 5,812 | -0.02(-0.51%) |
Jun 21, 2017 | 3.980 | 3.980 | 3.910 | 3.950 | 3,076 | +0.05(+1.28%) |
Jun 20, 2017 | 3.880 | 3.960 | 3.860 | 3.900 | 6,557 | +0.00(+0.00%) |
Jun 19, 2017 | 3.860 | 3.930 | 3.840 | 3.900 | 4,128 | +0.07(+1.83%) |
Jun 16, 2017 | 3.800 | 3.950 | 3.770 | 3.830 | 31,052 | -0.02(-0.52%) |
Jun 15, 2017 | 3.820 | 3.850 | 3.820 | 3.850 | 880 | +0.02(+0.52%) |
Jun 14, 2017 | 3.920 | 3.980 | 3.810 | 3.830 | 22,445 | -0.16(-4.01%) |
Jun 13, 2017 | 3.850 | 4.120 | 3.800 | 3.990 | 78,415 | +0.14(+3.64%) |
Jun 12, 2017 | 3.859 | 3.889 | 3.640 | 3.850 | 45,178 | -0.05(-1.28%) |
Jun 09, 2017 | 3.830 | 4.110 | 3.810 | 3.900 | 51,791 | +0.09(+2.36%) |
Jun 08, 2017 | 3.630 | 3.820 | 3.620 | 3.810 | 37,000 | +0.18(+4.90%) |
Jun 07, 2017 | 3.640 | 3.650 | 3.600 | 3.632 | 10,825 | -0.01(-0.35%) |
Jun 06, 2017 | 3.660 | 3.680 | 3.587 | 3.645 | 8,317 | -0.02(-0.42%) |
Jun 05, 2017 | 3.800 | 3.800 | 3.640 | 3.660 | 10,428 | -0.12(-3.17%) |
Jun 02, 2017 | 3.700 | 3.780 | 3.700 | 3.780 | 5,154 | +0.06(+1.61%) |
Jun 01, 2017 | 3.780 | 3.840 | 3.710 | 3.720 | 37,633 | -0.04(-1.06%) |
May 31, 2017 | 3.600 | 3.880 | 3.581 | 3.760 | 58,527 | +0.21(+5.92%) |
May 30, 2017 | 3.650 | 3.680 | 3.500 | 3.550 | 14,218 | -0.11(-3.01%) |
May 26, 2017 | 3.580 | 3.660 | 3.520 | 3.660 | 22,628 | +0.06(+1.81%) |
May 25, 2017 | 3.720 | 3.820 | 3.550 | 3.595 | 37,145 | -0.12(-3.36%) |
May 24, 2017 | 3.800 | 4.020 | 3.710 | 3.720 | 28,659 | -0.13(-3.38%) |
May 23, 2017 | 3.810 | 4.020 | 3.810 | 3.850 | 9,787 | +0.00(+0.00%) |
May 22, 2017 | 3.920 | 3.928 | 3.770 | 3.850 | 41,371 | -0.06(-1.53%) |
May 19, 2017 | 3.860 | 3.940 | 3.780 | 3.910 | 23,772 | +0.04(+1.05%) |
May 18, 2017 | 3.850 | 4.000 | 3.850 | 3.869 | 8,541 | +0.01(+0.25%) |
May 17, 2017 | 3.970 | 4.043 | 3.850 | 3.860 | 10,676 | -0.19(-4.69%) |
May 16, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 58,525 | -0.13(-3.11%) |
May 15, 2017 | 3.970 | 4.180 | 3.860 | 4.180 | 38,746 | +0.21(+5.29%) |
May 12, 2017 | 3.920 | 4.010 | 3.920 | 3.970 | 28,133 | +0.05(+1.28%) |
May 11, 2017 | 3.910 | 4.040 | 3.900 | 3.920 | 14,002 | -0.05(-1.19%) |
May 10, 2017 | 3.910 | 4.200 | 3.850 | 3.967 | 23,952 | +0.04(+0.95%) |
May 09, 2017 | 4.100 | 4.100 | 3.877 | 3.930 | 41,158 | -0.18(-4.38%) |
May 08, 2017 | 4.110 | 4.110 | 4.067 | 4.110 | 26,902 | -0.01(-0.24%) |
May 05, 2017 | 4.150 | 4.150 | 4.120 | 4.120 | 8,550 | -0.05(-1.20%) |
May 04, 2017 | 4.160 | 4.170 | 4.102 | 4.170 | 18,038 | +0.01(+0.24%) |
May 03, 2017 | 4.160 | 4.190 | 4.160 | 4.160 | 22,987 | -0.02(-0.48%) |
May 02, 2017 | 4.250 | 4.280 | 4.160 | 4.180 | 7,178 | -0.07(-1.65%) |