Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.840 | 3.920 | 3.830 | 3.910 | 605,204 | +0.04(+0.90%) |
Jul 28, 2017 | 3.830 | 3.880 | 3.820 | 3.875 | 783,393 | -0.04(-0.90%) |
Jul 27, 2017 | 3.960 | 3.970 | 3.900 | 3.910 | 893,756 | -0.05(-1.26%) |
Jul 26, 2017 | 3.930 | 3.980 | 3.900 | 3.960 | 536,249 | +0.04(+1.02%) |
Jul 25, 2017 | 3.910 | 3.940 | 3.890 | 3.920 | 448,560 | +0.00(+0.13%) |
Jul 24, 2017 | 3.910 | 3.950 | 3.900 | 3.915 | 1,328,932 | -0.08(-2.12%) |
Jul 21, 2017 | 4.010 | 4.020 | 3.970 | 4.000 | 603,909 | -0.04(-0.99%) |
Jul 20, 2017 | 4.054 | 4.070 | 4.010 | 4.040 | 326,105 | +0.01(+0.25%) |
Jul 19, 2017 | 4.010 | 4.040 | 4.000 | 4.030 | 373,827 | -0.15(-3.59%) |
Jul 18, 2017 | 4.180 | 4.190 | 4.140 | 4.180 | 671,941 | +0.02(+0.48%) |
Jul 17, 2017 | 4.150 | 4.180 | 4.150 | 4.160 | 587,848 | -0.04(-0.95%) |
Jul 14, 2017 | 4.198 | 4.200 | 4.170 | 4.200 | 409,772 | +0.06(+1.33%) |
Jul 13, 2017 | 4.100 | 4.150 | 4.100 | 4.145 | 370,478 | +0.04(+0.95%) |
Jul 12, 2017 | 4.080 | 4.110 | 4.070 | 4.106 | 634,569 | +0.07(+1.63%) |
Jul 11, 2017 | 4.044 | 4.060 | 4.030 | 4.040 | 502,472 | -0.03(-0.74%) |
Jul 10, 2017 | 4.040 | 4.090 | 4.030 | 4.070 | 254,277 | +0.05(+1.24%) |
Jul 07, 2017 | 4.000 | 4.040 | 4.000 | 4.020 | 571,434 | -0.03(-0.74%) |
Jul 06, 2017 | 4.040 | 4.060 | 4.020 | 4.050 | 412,955 | +0.03(+0.75%) |
Jul 05, 2017 | 4.040 | 4.050 | 4.020 | 4.020 | 359,407 | +0.04(+1.01%) |
Jul 03, 2017 | 3.990 | 4.000 | 3.970 | 3.980 | 190,153 | -0.00(-0.13%) |
Jun 30, 2017 | 3.970 | 3.990 | 3.940 | 3.985 | 523,921 | +0.02(+0.50%) |
Jun 29, 2017 | 3.995 | 4.000 | 3.940 | 3.965 | 546,480 | -0.04(-1.00%) |
Jun 28, 2017 | 3.960 | 4.010 | 3.950 | 4.005 | 441,902 | +0.04(+1.14%) |
Jun 27, 2017 | 3.970 | 4.020 | 3.950 | 3.960 | 473,174 | -0.01(-0.25%) |
Jun 26, 2017 | 3.970 | 3.980 | 3.950 | 3.970 | 381,462 | +0.02(+0.38%) |
Jun 23, 2017 | 3.950 | 3.960 | 3.930 | 3.955 | 405,651 | +0.04(+0.89%) |
Jun 22, 2017 | 3.930 | 3.960 | 3.897 | 3.920 | 451,478 | +0.09(+2.35%) |
Jun 21, 2017 | 3.910 | 3.915 | 3.780 | 3.830 | 1,344,948 | -0.05(-1.29%) |
Jun 20, 2017 | 3.920 | 3.920 | 3.870 | 3.880 | 628,560 | -0.10(-2.51%) |
Jun 19, 2017 | 3.950 | 4.000 | 3.940 | 3.980 | 347,467 | +0.02(+0.51%) |
Jun 16, 2017 | 3.980 | 4.000 | 3.930 | 3.960 | 608,737 | -0.02(-0.50%) |
Jun 15, 2017 | 3.940 | 4.000 | 3.895 | 3.980 | 627,610 | -0.00(-0.13%) |
Jun 14, 2017 | 4.080 | 4.090 | 3.970 | 3.985 | 1,203,364 | -0.14(-3.28%) |
Jun 13, 2017 | 4.130 | 4.150 | 4.120 | 4.120 | 202,182 | -0.04(-0.96%) |
Jun 12, 2017 | 4.205 | 4.210 | 4.150 | 4.160 | 188,772 | +0.00(+0.12%) |
Jun 09, 2017 | 4.150 | 4.170 | 4.130 | 4.155 | 426,461 | -0.01(-0.24%) |
Jun 08, 2017 | 4.135 | 4.180 | 4.130 | 4.165 | 358,859 | +0.01(+0.36%) |
Jun 07, 2017 | 4.210 | 4.210 | 4.130 | 4.150 | 337,256 | -0.03(-0.72%) |
Jun 06, 2017 | 4.168 | 4.210 | 4.140 | 4.180 | 413,358 | -0.01(-0.24%) |
Jun 05, 2017 | 4.145 | 4.200 | 4.130 | 4.190 | 411,671 | +0.03(+0.70%) |
Jun 02, 2017 | 4.110 | 4.190 | 4.110 | 4.161 | 458,723 | +0.05(+1.24%) |
Jun 01, 2017 | 4.100 | 4.150 | 4.090 | 4.110 | 246,194 | -0.05(-1.20%) |
May 31, 2017 | 4.170 | 4.190 | 4.160 | 4.160 | 500,539 | -0.12(-2.92%) |
May 30, 2017 | 4.270 | 4.300 | 4.250 | 4.285 | 250,262 | +0.01(+0.23%) |
May 26, 2017 | 4.240 | 4.280 | 4.210 | 4.275 | 346,329 | +0.06(+1.30%) |
May 25, 2017 | 4.305 | 4.310 | 4.220 | 4.220 | 420,896 | -0.08(-1.86%) |
May 24, 2017 | 4.231 | 4.300 | 4.230 | 4.300 | 388,128 | -0.05(-1.15%) |
May 23, 2017 | 4.315 | 4.360 | 4.285 | 4.350 | 541,397 | +0.04(+0.93%) |
May 22, 2017 | 4.290 | 4.310 | 4.260 | 4.310 | 580,515 | -0.03(-0.69%) |
May 19, 2017 | 4.320 | 4.360 | 4.300 | 4.340 | 616,989 | -0.07(-1.59%) |
May 18, 2017 | 4.325 | 4.430 | 4.300 | 4.410 | 801,286 | -0.12(-2.65%) |
May 17, 2017 | 4.550 | 4.580 | 4.510 | 4.530 | 514,849 | -0.08(-1.84%) |
May 16, 2017 | 4.620 | 4.640 | 4.610 | 4.615 | 324,315 | +0.01(+0.22%) |
May 15, 2017 | 4.590 | 4.610 | 4.570 | 4.605 | 186,091 | +0.04(+0.88%) |
May 12, 2017 | 4.570 | 4.580 | 4.530 | 4.565 | 156,892 | +0.03(+0.66%) |
May 11, 2017 | 4.570 | 4.580 | 4.520 | 4.535 | 1,201,548 | -0.07(-1.57%) |
May 10, 2017 | 4.600 | 4.620 | 4.570 | 4.607 | 778,487 | +0.05(+1.15%) |
May 09, 2017 | 4.541 | 4.560 | 4.520 | 4.555 | 366,628 | -0.06(-1.30%) |
May 08, 2017 | 4.590 | 4.615 | 4.570 | 4.615 | 227,900 | +0.04(+0.76%) |
May 05, 2017 | 4.510 | 4.600 | 4.500 | 4.580 | 280,236 | +0.00(+0.04%) |
May 04, 2017 | 4.620 | 4.640 | 4.560 | 4.578 | 220,365 | -0.11(-2.28%) |
May 03, 2017 | 4.730 | 4.750 | 4.670 | 4.685 | 515,296 | -0.05(-0.95%) |
May 02, 2017 | 4.800 | 4.805 | 4.700 | 4.730 | 247,178 | -0.01(-0.21%) |