Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |
Jul 03, 2017 | 3.888 | 3.918 | 3.873 | 3.873 | 1,347,145 | +0.07(+1.76%) |
Jun 30, 2017 | 3.836 | 3.843 | 3.784 | 3.806 | 2,920,383 | -0.06(-1.54%) |
Jun 29, 2017 | 3.858 | 3.880 | 3.813 | 3.865 | 4,475,396 | +0.16(+4.43%) |
Jun 28, 2017 | 3.657 | 3.709 | 3.646 | 3.702 | 3,680,230 | +0.04(+1.02%) |
Jun 27, 2017 | 3.627 | 3.664 | 3.623 | 3.664 | 1,498,972 | +0.01(+0.41%) |
Jun 26, 2017 | 3.687 | 3.687 | 3.642 | 3.649 | 2,336,693 | +0.02(+0.62%) |
Jun 23, 2017 | 3.605 | 3.642 | 3.590 | 3.627 | 1,703,747 | -0.02(-0.61%) |
Jun 22, 2017 | 3.635 | 3.657 | 3.620 | 3.649 | 1,544,100 | -0.01(-0.20%) |
Jun 21, 2017 | 3.627 | 3.672 | 3.620 | 3.657 | 2,234,949 | -0.02(-0.61%) |
Jun 20, 2017 | 3.724 | 3.731 | 3.672 | 3.679 | 1,635,350 | -0.07(-1.79%) |
Jun 19, 2017 | 3.754 | 3.761 | 3.731 | 3.746 | 5,405,328 | +0.00(+0.00%) |
Jun 16, 2017 | 3.702 | 3.746 | 3.694 | 3.746 | 1,083,442 | +0.04(+1.00%) |
Jun 15, 2017 | 3.694 | 3.724 | 3.679 | 3.709 | 1,830,299 | -0.08(-2.16%) |
Jun 14, 2017 | 3.813 | 3.813 | 3.769 | 3.791 | 1,857,237 | -0.02(-0.59%) |
Jun 13, 2017 | 3.828 | 3.836 | 3.813 | 3.813 | 1,326,959 | +0.01(+0.39%) |
Jun 12, 2017 | 3.806 | 3.821 | 3.776 | 3.798 | 2,280,204 | +0.03(+0.79%) |
Jun 09, 2017 | 3.716 | 3.784 | 3.716 | 3.769 | 2,895,045 | +0.10(+2.64%) |
Jun 08, 2017 | 3.649 | 3.687 | 3.646 | 3.672 | 1,626,345 | +0.04(+1.23%) |
Jun 07, 2017 | 3.649 | 3.664 | 3.612 | 3.627 | 1,553,385 | +0.01(+0.21%) |
Jun 06, 2017 | 3.590 | 3.627 | 3.582 | 3.620 | 5,562,745 | -0.07(-1.82%) |
Jun 05, 2017 | 3.672 | 3.694 | 3.649 | 3.687 | 2,717,036 | -0.01(-0.20%) |
Jun 02, 2017 | 3.739 | 3.754 | 3.694 | 3.694 | 1,497,098 | -0.07(-1.78%) |
Jun 01, 2017 | 3.724 | 3.784 | 3.716 | 3.761 | 2,216,494 | +0.07(+2.02%) |
May 31, 2017 | 3.687 | 3.702 | 3.664 | 3.687 | 2,552,147 | +0.01(+0.41%) |
May 30, 2017 | 3.694 | 3.694 | 3.657 | 3.672 | 2,752,163 | +0.01(+0.41%) |
May 26, 2017 | 3.664 | 3.672 | 3.642 | 3.657 | 2,116,501 | -0.03(-0.81%) |
May 25, 2017 | 3.687 | 3.702 | 3.672 | 3.687 | 1,773,021 | -0.01(-0.40%) |
May 24, 2017 | 3.709 | 3.724 | 3.694 | 3.702 | 2,023,758 | -0.02(-0.60%) |
May 23, 2017 | 3.739 | 3.746 | 3.694 | 3.724 | 3,573,833 | -0.10(-2.53%) |
May 22, 2017 | 3.784 | 3.836 | 3.776 | 3.821 | 4,426,584 | +0.26(+7.24%) |
May 19, 2017 | 3.548 | 3.599 | 3.556 | 3.563 | 4,093,819 | +0.01(+0.41%) |
May 18, 2017 | 3.491 | 3.556 | 3.491 | 3.548 | 3,357,928 | +0.05(+1.45%) |
May 17, 2017 | 3.520 | 3.541 | 3.491 | 3.498 | 5,083,466 | -0.13(-3.59%) |
May 16, 2017 | 3.642 | 3.664 | 3.617 | 3.628 | 3,699,369 | +0.00(+0.00%) |
May 15, 2017 | 3.599 | 3.650 | 3.592 | 3.628 | 2,291,115 | +0.01(+0.40%) |
May 12, 2017 | 3.606 | 3.621 | 3.577 | 3.613 | 2,802,209 | +0.03(+0.81%) |
May 11, 2017 | 3.635 | 3.650 | 3.585 | 3.585 | 5,193,308 | -0.27(-7.12%) |
May 10, 2017 | 3.845 | 3.888 | 3.838 | 3.859 | 2,145,911 | +0.01(+0.19%) |
May 09, 2017 | 3.881 | 3.888 | 3.838 | 3.852 | 1,904,569 | -0.01(-0.37%) |
May 08, 2017 | 3.874 | 3.895 | 3.859 | 3.866 | 3,325,420 | -0.04(-0.93%) |
May 05, 2017 | 3.903 | 3.903 | 3.874 | 3.903 | 2,471,150 | +0.07(+1.89%) |
May 04, 2017 | 3.838 | 3.859 | 3.801 | 3.830 | 2,123,344 | +0.09(+2.32%) |
May 03, 2017 | 3.722 | 3.765 | 3.715 | 3.744 | 1,797,252 | +0.01(+0.19%) |
May 02, 2017 | 3.751 | 3.758 | 3.729 | 3.736 | 2,594,794 | -0.05(-1.34%) |