Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.801 | 3.812 | 3.678 | 3.694 | 1,318,700 | -0.10(-2.65%) |
Jul 28, 2017 | 3.681 | 3.801 | 3.681 | 3.794 | 1,561,201 | +0.10(+2.72%) |
Jul 27, 2017 | 3.675 | 3.754 | 3.669 | 3.694 | 1,071,493 | +0.01(+0.17%) |
Jul 26, 2017 | 3.706 | 3.725 | 3.669 | 3.688 | 1,391,710 | -0.03(-0.68%) |
Jul 25, 2017 | 3.732 | 3.769 | 3.662 | 3.713 | 1,338,333 | -0.03(-0.67%) |
Jul 24, 2017 | 3.719 | 3.750 | 3.666 | 3.738 | 1,458,183 | -0.03(-0.67%) |
Jul 21, 2017 | 3.725 | 3.782 | 3.600 | 3.763 | 4,600,897 | -0.14(-3.54%) |
Jul 20, 2017 | 3.889 | 3.933 | 3.813 | 3.901 | 1,410,872 | +0.00(+0.00%) |
Jul 19, 2017 | 3.826 | 3.939 | 3.826 | 3.901 | 1,470,868 | +0.08(+1.97%) |
Jul 18, 2017 | 3.832 | 3.845 | 3.776 | 3.826 | 1,728,076 | -0.01(-0.33%) |
Jul 17, 2017 | 3.951 | 4.016 | 3.832 | 3.838 | 1,704,641 | -0.15(-3.78%) |
Jul 14, 2017 | 4.052 | 4.149 | 3.977 | 3.989 | 1,163,849 | -0.05(-1.24%) |
Jul 13, 2017 | 3.939 | 4.102 | 3.939 | 4.039 | 1,709,985 | +0.10(+2.55%) |
Jul 12, 2017 | 3.958 | 4.058 | 3.895 | 3.939 | 1,076,295 | +0.03(+0.64%) |
Jul 11, 2017 | 3.864 | 3.983 | 3.832 | 3.914 | 1,475,876 | +0.06(+1.47%) |
Jul 10, 2017 | 3.788 | 3.958 | 3.788 | 3.857 | 1,241,668 | +0.08(+1.99%) |
Jul 07, 2017 | 3.851 | 3.885 | 3.769 | 3.782 | 2,087,723 | -0.09(-2.43%) |
Jul 06, 2017 | 3.920 | 3.970 | 3.820 | 3.876 | 1,829,719 | -0.06(-1.59%) |
Jul 05, 2017 | 4.146 | 4.146 | 3.926 | 3.939 | 1,384,228 | -0.19(-4.71%) |
Jul 03, 2017 | 3.970 | 4.209 | 3.970 | 4.134 | 1,604,594 | +0.15(+3.79%) |
Jun 30, 2017 | 3.970 | 4.102 | 3.970 | 3.983 | 1,962,860 | +0.01(+0.32%) |
Jun 29, 2017 | 3.958 | 4.021 | 3.933 | 3.970 | 870,285 | +0.01(+0.32%) |
Jun 28, 2017 | 3.901 | 3.995 | 3.864 | 3.958 | 1,553,076 | +0.08(+2.11%) |
Jun 27, 2017 | 3.832 | 3.958 | 3.832 | 3.876 | 994,899 | +0.03(+0.82%) |
Jun 26, 2017 | 3.864 | 3.901 | 3.813 | 3.845 | 990,977 | +0.01(+0.33%) |
Jun 23, 2017 | 3.769 | 3.901 | 3.751 | 3.832 | 2,030,780 | +0.06(+1.67%) |
Jun 22, 2017 | 3.769 | 3.864 | 3.769 | 3.769 | 856,153 | -0.01(-0.33%) |
Jun 21, 2017 | 3.706 | 3.907 | 3.706 | 3.782 | 1,423,878 | +0.09(+2.56%) |
Jun 20, 2017 | 3.681 | 3.738 | 3.662 | 3.688 | 1,000,230 | -0.03(-0.84%) |
Jun 19, 2017 | 3.801 | 3.826 | 3.656 | 3.719 | 1,435,617 | -0.05(-1.33%) |
Jun 16, 2017 | 3.763 | 3.794 | 3.719 | 3.769 | 1,386,124 | +0.03(+0.84%) |
Jun 15, 2017 | 3.719 | 3.804 | 3.694 | 3.738 | 1,115,951 | -0.01(-0.17%) |
Jun 14, 2017 | 3.769 | 3.788 | 3.644 | 3.744 | 2,182,995 | -0.04(-1.16%) |
Jun 13, 2017 | 3.882 | 3.967 | 3.750 | 3.788 | 2,221,657 | -0.09(-2.43%) |
Jun 12, 2017 | 3.989 | 4.069 | 3.838 | 3.882 | 1,736,266 | -0.08(-1.90%) |
Jun 09, 2017 | 3.719 | 4.008 | 3.719 | 3.958 | 2,496,678 | +0.23(+6.06%) |
Jun 08, 2017 | 3.750 | 3.826 | 3.719 | 3.732 | 1,501,044 | +0.01(+0.34%) |
Jun 07, 2017 | 3.788 | 3.857 | 3.706 | 3.719 | 1,243,338 | -0.09(-2.47%) |
Jun 06, 2017 | 3.838 | 3.851 | 3.763 | 3.813 | 1,369,606 | +0.01(+0.16%) |
Jun 05, 2017 | 3.851 | 3.876 | 3.769 | 3.807 | 1,228,900 | -0.03(-0.66%) |
Jun 02, 2017 | 4.002 | 4.033 | 3.832 | 3.832 | 2,209,569 | -0.16(-4.09%) |
Jun 01, 2017 | 3.769 | 4.077 | 3.769 | 3.995 | 3,103,440 | +0.25(+6.71%) |
May 31, 2017 | 3.549 | 3.784 | 3.436 | 3.744 | 4,346,000 | +0.19(+5.49%) |
May 30, 2017 | 3.769 | 3.801 | 3.531 | 3.549 | 4,189,626 | -0.20(-5.36%) |
May 26, 2017 | 4.109 | 4.115 | 3.744 | 3.750 | 6,894,077 | -0.36(-8.85%) |
May 25, 2017 | 4.121 | 4.209 | 4.090 | 4.115 | 2,153,194 | -0.01(-0.15%) |
May 24, 2017 | 4.410 | 4.416 | 4.090 | 4.121 | 3,929,245 | -0.30(-6.82%) |
May 23, 2017 | 4.473 | 4.517 | 4.410 | 4.423 | 1,635,962 | -0.03(-0.56%) |
May 22, 2017 | 4.410 | 4.520 | 4.410 | 4.448 | 1,094,851 | +0.03(+0.71%) |
May 19, 2017 | 4.473 | 4.511 | 4.404 | 4.416 | 1,255,079 | -0.01(-0.28%) |
May 18, 2017 | 4.460 | 4.485 | 4.347 | 4.429 | 2,544,354 | -0.02(-0.42%) |
May 17, 2017 | 4.381 | 4.448 | 4.313 | 4.448 | 2,754,454 | +0.05(+1.11%) |
May 16, 2017 | 4.490 | 4.539 | 4.362 | 4.399 | 1,824,904 | -0.10(-2.17%) |
May 15, 2017 | 4.490 | 4.545 | 4.466 | 4.497 | 1,637,734 | +0.05(+1.24%) |
May 12, 2017 | 4.362 | 4.521 | 4.313 | 4.442 | 2,299,896 | +0.07(+1.68%) |
May 11, 2017 | 4.497 | 4.502 | 4.352 | 4.368 | 1,759,326 | -0.14(-3.12%) |
May 10, 2017 | 4.381 | 4.570 | 4.374 | 4.509 | 2,597,250 | +0.13(+2.93%) |
May 09, 2017 | 4.142 | 4.423 | 4.087 | 4.381 | 4,416,979 | +0.24(+5.75%) |
May 08, 2017 | 4.185 | 4.277 | 3.977 | 4.142 | 7,273,610 | -0.18(-4.10%) |
May 05, 2017 | 4.381 | 4.429 | 4.277 | 4.319 | 5,900,957 | -0.05(-1.12%) |
May 04, 2017 | 4.631 | 4.686 | 4.277 | 4.368 | 6,732,941 | -0.23(-4.92%) |
May 03, 2017 | 4.961 | 4.979 | 4.588 | 4.594 | 6,306,590 | -0.38(-7.73%) |
May 02, 2017 | 5.059 | 5.085 | 4.961 | 4.979 | 1,796,692 | -0.07(-1.33%) |