Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.770 | 3.825 | 3.622 | 3.760 | 141,975 | +0.00(+0.00%) |
Jul 28, 2017 | 3.800 | 3.850 | 3.750 | 3.760 | 85,543 | -0.03(-0.79%) |
Jul 27, 2017 | 3.890 | 3.890 | 3.760 | 3.790 | 161,661 | -0.11(-2.82%) |
Jul 26, 2017 | 3.900 | 3.930 | 3.850 | 3.900 | 142,602 | -0.02(-0.51%) |
Jul 25, 2017 | 3.970 | 4.050 | 3.910 | 3.920 | 90,467 | -0.06(-1.51%) |
Jul 24, 2017 | 4.020 | 4.050 | 3.960 | 3.980 | 112,886 | -0.04(-1.00%) |
Jul 21, 2017 | 4.060 | 4.120 | 3.931 | 4.020 | 141,738 | +0.02(+0.50%) |
Jul 20, 2017 | 3.970 | 4.020 | 3.890 | 4.000 | 154,942 | +0.08(+2.04%) |
Jul 19, 2017 | 3.950 | 4.010 | 3.870 | 3.920 | 53,226 | -0.03(-0.76%) |
Jul 18, 2017 | 3.940 | 4.040 | 3.890 | 3.950 | 107,275 | +0.00(+0.00%) |
Jul 17, 2017 | 3.930 | 4.050 | 3.850 | 3.950 | 86,704 | +0.01(+0.25%) |
Jul 14, 2017 | 3.980 | 4.100 | 3.881 | 3.940 | 142,284 | -0.04(-1.01%) |
Jul 13, 2017 | 4.110 | 4.130 | 3.850 | 3.980 | 180,310 | -0.17(-4.10%) |
Jul 12, 2017 | 4.100 | 4.155 | 4.040 | 4.150 | 62,182 | +0.05(+1.22%) |
Jul 11, 2017 | 4.070 | 4.200 | 4.050 | 4.100 | 89,398 | +0.02(+0.49%) |
Jul 10, 2017 | 4.150 | 4.260 | 4.000 | 4.080 | 109,494 | -0.05(-1.21%) |
Jul 07, 2017 | 4.100 | 4.160 | 4.050 | 4.130 | 106,422 | +0.00(+0.00%) |
Jul 06, 2017 | 3.970 | 4.190 | 3.900 | 4.130 | 167,855 | +0.18(+4.56%) |
Jul 05, 2017 | 4.160 | 4.200 | 3.895 | 3.950 | 434,904 | -0.24(-5.73%) |
Jul 03, 2017 | 4.360 | 4.364 | 4.120 | 4.190 | 147,785 | -0.21(-4.77%) |
Jun 30, 2017 | 4.600 | 4.650 | 4.360 | 4.400 | 278,571 | -0.20(-4.35%) |
Jun 29, 2017 | 4.150 | 4.610 | 4.100 | 4.600 | 703,665 | +0.50(+12.20%) |
Jun 28, 2017 | 4.170 | 4.250 | 3.970 | 4.100 | 161,018 | -0.07(-1.68%) |
Jun 27, 2017 | 4.050 | 4.180 | 4.010 | 4.170 | 260,435 | +0.21(+5.30%) |
Jun 26, 2017 | 3.810 | 4.090 | 3.780 | 3.960 | 442,858 | +0.13(+3.39%) |
Jun 23, 2017 | 3.720 | 3.880 | 3.530 | 3.830 | 2,809,287 | +0.13(+3.51%) |
Jun 22, 2017 | 3.810 | 3.880 | 3.700 | 3.700 | 334,072 | -0.06(-1.60%) |
Jun 21, 2017 | 3.790 | 3.840 | 3.710 | 3.760 | 74,925 | -0.04(-1.05%) |
Jun 20, 2017 | 3.730 | 3.800 | 3.730 | 3.800 | 70,953 | +0.02(+0.53%) |
Jun 19, 2017 | 3.800 | 3.900 | 3.740 | 3.780 | 131,294 | -0.04(-1.05%) |
Jun 16, 2017 | 3.830 | 3.870 | 3.760 | 3.820 | 63,673 | +0.01(+0.26%) |
Jun 15, 2017 | 3.760 | 4.000 | 3.750 | 3.810 | 74,246 | +0.04(+1.06%) |
Jun 14, 2017 | 3.820 | 3.890 | 3.760 | 3.770 | 91,659 | -0.05(-1.31%) |
Jun 13, 2017 | 3.770 | 3.870 | 3.750 | 3.820 | 103,174 | +0.09(+2.41%) |
Jun 12, 2017 | 3.930 | 4.025 | 3.650 | 3.730 | 167,565 | -0.25(-6.28%) |
Jun 09, 2017 | 4.110 | 4.150 | 3.950 | 3.980 | 98,893 | -0.12(-2.93%) |
Jun 08, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 128,138 | +0.07(+1.74%) |
Jun 07, 2017 | 4.040 | 4.195 | 4.000 | 4.030 | 74,663 | -0.01(-0.25%) |
Jun 06, 2017 | 4.080 | 4.200 | 4.010 | 4.040 | 131,355 | -0.04(-0.98%) |
Jun 05, 2017 | 4.070 | 4.240 | 4.000 | 4.080 | 98,132 | -0.04(-0.97%) |
Jun 02, 2017 | 4.200 | 4.200 | 3.940 | 4.120 | 112,450 | -0.08(-1.90%) |
Jun 01, 2017 | 4.320 | 4.350 | 4.050 | 4.200 | 206,899 | -0.10(-2.33%) |
May 31, 2017 | 3.970 | 4.490 | 3.760 | 4.300 | 510,761 | +0.39(+9.97%) |
May 30, 2017 | 3.870 | 3.930 | 3.718 | 3.910 | 78,642 | +0.05(+1.30%) |
May 26, 2017 | 3.840 | 3.910 | 3.710 | 3.860 | 183,162 | +0.06(+1.58%) |
May 25, 2017 | 3.770 | 3.830 | 3.690 | 3.800 | 67,200 | +0.03(+0.80%) |
May 24, 2017 | 3.770 | 3.870 | 3.700 | 3.770 | 70,400 | -0.01(-0.26%) |
May 23, 2017 | 3.720 | 3.840 | 3.670 | 3.780 | 65,369 | +0.06(+1.61%) |
May 22, 2017 | 3.800 | 3.880 | 3.660 | 3.720 | 99,183 | -0.09(-2.36%) |
May 19, 2017 | 3.790 | 3.940 | 3.720 | 3.810 | 75,366 | -0.03(-0.78%) |
May 18, 2017 | 3.800 | 3.890 | 3.690 | 3.840 | 164,447 | +0.16(+4.35%) |
May 17, 2017 | 3.880 | 3.880 | 3.630 | 3.680 | 262,182 | -0.23(-5.88%) |
May 16, 2017 | 3.980 | 4.000 | 3.750 | 3.910 | 130,985 | -0.08(-2.01%) |
May 15, 2017 | 4.140 | 4.180 | 3.900 | 3.990 | 166,893 | -0.16(-3.86%) |
May 12, 2017 | 4.030 | 4.210 | 4.010 | 4.150 | 189,913 | +0.07(+1.72%) |
May 11, 2017 | 4.280 | 4.290 | 3.811 | 4.080 | 265,979 | -0.21(-4.90%) |
May 10, 2017 | 4.180 | 4.485 | 4.090 | 4.290 | 393,694 | +0.11(+2.63%) |
May 09, 2017 | 4.240 | 4.290 | 4.050 | 4.180 | 274,699 | +0.01(+0.24%) |
May 08, 2017 | 3.900 | 4.200 | 3.835 | 4.170 | 403,414 | +0.27(+6.92%) |
May 05, 2017 | 3.890 | 3.920 | 3.760 | 3.900 | 105,581 | +0.01(+0.26%) |
May 04, 2017 | 4.020 | 4.175 | 3.740 | 3.890 | 349,128 | -0.21(-5.12%) |
May 03, 2017 | 3.660 | 4.350 | 3.550 | 4.100 | 929,375 | +0.58(+16.48%) |
May 02, 2017 | 4.510 | 4.530 | 3.280 | 3.520 | 1,059,910 | -1.01(-22.30%) |