Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.789 | 3.800 | 3.667 | 3.683 | 1,322,643 | -0.10(-2.65%) |
Jul 28, 2017 | 3.670 | 3.789 | 3.670 | 3.783 | 1,565,870 | +0.10(+2.72%) |
Jul 27, 2017 | 3.664 | 3.742 | 3.658 | 3.683 | 1,074,697 | +0.01(+0.17%) |
Jul 26, 2017 | 3.695 | 3.714 | 3.658 | 3.677 | 1,395,872 | -0.03(-0.68%) |
Jul 25, 2017 | 3.720 | 3.758 | 3.652 | 3.702 | 1,342,336 | -0.03(-0.67%) |
Jul 24, 2017 | 3.708 | 3.739 | 3.655 | 3.727 | 1,462,544 | -0.03(-0.67%) |
Jul 21, 2017 | 3.714 | 3.771 | 3.589 | 3.752 | 4,614,657 | -0.14(-3.54%) |
Jul 20, 2017 | 3.877 | 3.921 | 3.802 | 3.890 | 1,415,092 | +0.00(+0.00%) |
Jul 19, 2017 | 3.814 | 3.927 | 3.814 | 3.890 | 1,475,267 | +0.08(+1.97%) |
Jul 18, 2017 | 3.821 | 3.833 | 3.764 | 3.814 | 1,733,244 | -0.01(-0.33%) |
Jul 17, 2017 | 3.940 | 4.004 | 3.821 | 3.827 | 1,709,740 | -0.15(-3.78%) |
Jul 14, 2017 | 4.040 | 4.137 | 3.965 | 3.977 | 1,167,329 | -0.05(-1.24%) |
Jul 13, 2017 | 3.927 | 4.090 | 3.927 | 4.027 | 1,715,099 | +0.10(+2.55%) |
Jul 12, 2017 | 3.946 | 4.046 | 3.883 | 3.927 | 1,079,514 | +0.03(+0.64%) |
Jul 11, 2017 | 3.852 | 3.971 | 3.821 | 3.902 | 1,480,290 | +0.06(+1.47%) |
Jul 10, 2017 | 3.777 | 3.946 | 3.777 | 3.846 | 1,245,382 | +0.08(+1.99%) |
Jul 07, 2017 | 3.839 | 3.873 | 3.758 | 3.771 | 2,093,967 | -0.09(-2.43%) |
Jul 06, 2017 | 3.908 | 3.958 | 3.808 | 3.865 | 1,835,191 | -0.06(-1.59%) |
Jul 05, 2017 | 4.134 | 4.134 | 3.915 | 3.927 | 1,388,368 | -0.19(-4.71%) |
Jul 03, 2017 | 3.958 | 4.196 | 3.958 | 4.121 | 1,609,393 | +0.15(+3.79%) |
Jun 30, 2017 | 3.958 | 4.090 | 3.958 | 3.971 | 1,968,731 | +0.01(+0.32%) |
Jun 29, 2017 | 3.946 | 4.009 | 3.921 | 3.958 | 872,888 | +0.01(+0.32%) |
Jun 28, 2017 | 3.890 | 3.984 | 3.852 | 3.946 | 1,557,721 | +0.08(+2.11%) |
Jun 27, 2017 | 3.821 | 3.946 | 3.821 | 3.865 | 997,875 | +0.03(+0.82%) |
Jun 26, 2017 | 3.852 | 3.890 | 3.802 | 3.833 | 993,941 | +0.01(+0.33%) |
Jun 23, 2017 | 3.758 | 3.890 | 3.740 | 3.821 | 2,036,854 | +0.06(+1.67%) |
Jun 22, 2017 | 3.758 | 3.852 | 3.758 | 3.758 | 858,713 | -0.01(-0.33%) |
Jun 21, 2017 | 3.695 | 3.896 | 3.695 | 3.771 | 1,428,136 | +0.09(+2.56%) |
Jun 20, 2017 | 3.670 | 3.727 | 3.652 | 3.677 | 1,003,222 | -0.03(-0.84%) |
Jun 19, 2017 | 3.789 | 3.814 | 3.645 | 3.708 | 1,439,911 | -0.05(-1.33%) |
Jun 16, 2017 | 3.752 | 3.783 | 3.708 | 3.758 | 1,390,270 | +0.03(+0.84%) |
Jun 15, 2017 | 3.708 | 3.792 | 3.683 | 3.727 | 1,119,288 | -0.01(-0.17%) |
Jun 14, 2017 | 3.758 | 3.777 | 3.633 | 3.733 | 2,189,524 | -0.04(-1.16%) |
Jun 13, 2017 | 3.871 | 3.955 | 3.739 | 3.777 | 2,228,301 | -0.09(-2.43%) |
Jun 12, 2017 | 3.977 | 4.057 | 3.827 | 3.871 | 1,741,459 | -0.08(-1.90%) |
Jun 09, 2017 | 3.708 | 3.996 | 3.708 | 3.946 | 2,504,145 | +0.23(+6.06%) |
Jun 08, 2017 | 3.739 | 3.814 | 3.708 | 3.720 | 1,505,533 | +0.01(+0.34%) |
Jun 07, 2017 | 3.777 | 3.846 | 3.695 | 3.708 | 1,247,056 | -0.09(-2.47%) |
Jun 06, 2017 | 3.827 | 3.839 | 3.752 | 3.802 | 1,373,702 | +0.01(+0.16%) |
Jun 05, 2017 | 3.839 | 3.865 | 3.758 | 3.796 | 1,232,575 | -0.03(-0.66%) |
Jun 02, 2017 | 3.990 | 4.021 | 3.821 | 3.821 | 2,216,177 | -0.16(-4.09%) |
Jun 01, 2017 | 3.758 | 4.065 | 3.758 | 3.984 | 3,112,722 | +0.25(+6.71%) |
May 31, 2017 | 3.539 | 3.773 | 3.426 | 3.733 | 4,358,998 | +0.19(+5.49%) |
May 30, 2017 | 3.758 | 3.789 | 3.520 | 3.539 | 4,202,156 | -0.20(-5.36%) |
May 26, 2017 | 4.096 | 4.103 | 3.733 | 3.739 | 6,914,695 | -0.36(-8.85%) |
May 25, 2017 | 4.109 | 4.196 | 4.077 | 4.103 | 2,159,634 | -0.01(-0.15%) |
May 24, 2017 | 4.397 | 4.403 | 4.077 | 4.109 | 3,940,997 | -0.30(-6.82%) |
May 23, 2017 | 4.460 | 4.503 | 4.397 | 4.409 | 1,640,855 | -0.03(-0.56%) |
May 22, 2017 | 4.397 | 4.506 | 4.397 | 4.434 | 1,098,126 | +0.03(+0.71%) |
May 19, 2017 | 4.460 | 4.497 | 4.391 | 4.403 | 1,258,833 | -0.01(-0.28%) |
May 18, 2017 | 4.447 | 4.472 | 4.334 | 4.416 | 2,551,964 | -0.02(-0.42%) |
May 17, 2017 | 4.367 | 4.434 | 4.300 | 4.434 | 2,762,691 | +0.05(+1.11%) |
May 16, 2017 | 4.477 | 4.526 | 4.349 | 4.386 | 1,830,361 | -0.10(-2.17%) |
May 15, 2017 | 4.477 | 4.532 | 4.453 | 4.483 | 1,642,632 | +0.05(+1.24%) |
May 12, 2017 | 4.349 | 4.508 | 4.300 | 4.428 | 2,306,775 | +0.07(+1.68%) |
May 11, 2017 | 4.483 | 4.489 | 4.339 | 4.355 | 1,764,587 | -0.14(-3.12%) |
May 10, 2017 | 4.367 | 4.556 | 4.361 | 4.495 | 2,605,018 | +0.13(+2.93%) |
May 09, 2017 | 4.130 | 4.410 | 4.075 | 4.367 | 4,430,189 | +0.24(+5.75%) |
May 08, 2017 | 4.173 | 4.264 | 3.965 | 4.130 | 7,295,362 | -0.18(-4.10%) |
May 05, 2017 | 4.367 | 4.416 | 4.264 | 4.307 | 5,918,604 | -0.05(-1.12%) |
May 04, 2017 | 4.617 | 4.672 | 4.264 | 4.355 | 6,753,077 | -0.23(-4.92%) |
May 03, 2017 | 4.946 | 4.964 | 4.575 | 4.581 | 6,325,451 | -0.38(-7.73%) |
May 02, 2017 | 5.044 | 5.069 | 4.946 | 4.964 | 1,802,065 | -0.07(-1.33%) |