Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.981 | 4.014 | 3.957 | 3.981 | 1,046,292 | +0.00(+0.00%) |
Jul 28, 2017 | 4.014 | 4.029 | 3.966 | 3.981 | 481,952 | -0.04(-0.96%) |
Jul 27, 2017 | 3.976 | 4.034 | 3.971 | 4.019 | 466,362 | +0.04(+1.09%) |
Jul 26, 2017 | 3.986 | 3.995 | 3.957 | 3.976 | 536,562 | +0.00(+0.12%) |
Jul 25, 2017 | 4.043 | 4.048 | 3.952 | 3.971 | 888,462 | -0.03(-0.84%) |
Jul 24, 2017 | 4.034 | 4.101 | 3.990 | 4.005 | 1,062,151 | -0.03(-0.84%) |
Jul 21, 2017 | 4.010 | 4.048 | 4.000 | 4.039 | 529,605 | +0.04(+1.09%) |
Jul 20, 2017 | 4.019 | 4.029 | 3.986 | 3.995 | 380,088 | -0.01(-0.36%) |
Jul 19, 2017 | 3.961 | 4.029 | 3.947 | 4.010 | 483,473 | +0.06(+1.47%) |
Jul 18, 2017 | 3.990 | 3.995 | 3.937 | 3.952 | 504,836 | -0.02(-0.49%) |
Jul 17, 2017 | 3.981 | 3.995 | 3.961 | 3.971 | 351,197 | +0.00(+0.00%) |
Jul 14, 2017 | 3.981 | 3.981 | 3.947 | 3.971 | 318,930 | +0.01(+0.24%) |
Jul 13, 2017 | 4.024 | 4.029 | 3.947 | 3.961 | 266,833 | -0.05(-1.20%) |
Jul 12, 2017 | 3.966 | 4.014 | 3.942 | 4.010 | 865,799 | +0.06(+1.59%) |
Jul 11, 2017 | 3.928 | 3.971 | 3.918 | 3.947 | 944,122 | +0.03(+0.86%) |
Jul 10, 2017 | 3.947 | 3.981 | 3.913 | 3.913 | 434,883 | -0.03(-0.86%) |
Jul 07, 2017 | 4.019 | 4.024 | 3.918 | 3.947 | 653,924 | -0.07(-1.68%) |
Jul 06, 2017 | 4.058 | 4.058 | 4.010 | 4.014 | 374,894 | -0.04(-1.07%) |
Jul 05, 2017 | 4.058 | 4.072 | 4.024 | 4.058 | 571,436 | +0.00(+0.00%) |
Jul 03, 2017 | 4.039 | 4.068 | 4.029 | 4.058 | 182,903 | +0.03(+0.84%) |
Jun 30, 2017 | 4.068 | 4.092 | 4.010 | 4.024 | 304,456 | -0.03(-0.71%) |
Jun 29, 2017 | 4.082 | 4.092 | 4.010 | 4.053 | 1,011,178 | -0.03(-0.71%) |
Jun 28, 2017 | 4.082 | 4.101 | 4.055 | 4.082 | 663,193 | +0.01(+0.24%) |
Jun 27, 2017 | 4.058 | 4.125 | 4.048 | 4.072 | 1,035,324 | +0.02(+0.60%) |
Jun 26, 2017 | 4.058 | 4.068 | 4.024 | 4.048 | 514,919 | -0.01(-0.24%) |
Jun 23, 2017 | 4.024 | 4.063 | 4.000 | 4.058 | 496,613 | +0.05(+1.33%) |
Jun 22, 2017 | 4.014 | 4.043 | 3.981 | 4.005 | 441,848 | +0.00(+0.00%) |
Jun 21, 2017 | 4.034 | 4.087 | 4.000 | 4.005 | 413,838 | -0.05(-1.19%) |
Jun 20, 2017 | 4.068 | 4.077 | 4.019 | 4.053 | 329,587 | -0.00(-0.12%) |
Jun 19, 2017 | 4.053 | 4.096 | 4.034 | 4.058 | 444,408 | +0.00(+0.00%) |
Jun 16, 2017 | 4.034 | 4.080 | 4.005 | 4.058 | 721,923 | +0.02(+0.60%) |
Jun 15, 2017 | 4.024 | 4.034 | 3.981 | 4.034 | 519,466 | +0.01(+0.36%) |
Jun 14, 2017 | 4.039 | 4.077 | 3.993 | 4.019 | 715,623 | -0.03(-0.83%) |
Jun 13, 2017 | 4.101 | 4.101 | 4.043 | 4.053 | 841,271 | -0.02(-0.59%) |
Jun 12, 2017 | 4.101 | 4.121 | 4.048 | 4.077 | 911,983 | -0.02(-0.47%) |
Jun 09, 2017 | 4.053 | 4.142 | 4.024 | 4.096 | 1,261,844 | +0.04(+0.95%) |
Jun 08, 2017 | 4.005 | 4.072 | 3.976 | 4.058 | 764,652 | +0.06(+1.57%) |
Jun 07, 2017 | 3.932 | 4.000 | 3.928 | 3.995 | 714,444 | +0.06(+1.59%) |
Jun 06, 2017 | 3.937 | 3.947 | 3.913 | 3.932 | 1,105,214 | -0.02(-0.61%) |
Jun 05, 2017 | 4.014 | 4.014 | 3.949 | 3.957 | 995,190 | -0.02(-0.61%) |
Jun 02, 2017 | 3.966 | 4.024 | 3.952 | 3.981 | 1,389,832 | +0.02(+0.61%) |
Jun 01, 2017 | 3.971 | 3.976 | 3.942 | 3.957 | 745,917 | +0.00(+0.00%) |
May 31, 2017 | 3.971 | 3.990 | 3.928 | 3.957 | 1,410,405 | +0.00(+0.12%) |
May 30, 2017 | 3.957 | 3.971 | 3.942 | 3.952 | 874,889 | +0.00(+0.00%) |
May 26, 2017 | 3.957 | 3.986 | 3.952 | 3.952 | 484,016 | -0.00(-0.12%) |
May 25, 2017 | 3.961 | 3.981 | 3.942 | 3.957 | 915,013 | +0.00(+0.12%) |
May 24, 2017 | 3.981 | 4.000 | 3.937 | 3.952 | 1,020,531 | -0.03(-0.73%) |
May 23, 2017 | 3.961 | 4.000 | 3.961 | 3.981 | 648,159 | +0.02(+0.49%) |
May 22, 2017 | 3.932 | 3.976 | 3.923 | 3.961 | 693,829 | +0.02(+0.49%) |
May 19, 2017 | 3.947 | 3.990 | 3.928 | 3.942 | 1,582,857 | +0.00(+0.00%) |
May 18, 2017 | 3.826 | 3.957 | 3.817 | 3.942 | 1,645,497 | +0.12(+3.03%) |
May 17, 2017 | 3.812 | 3.855 | 3.807 | 3.826 | 913,566 | -0.01(-0.25%) |
May 16, 2017 | 3.865 | 3.884 | 3.778 | 3.836 | 2,395,022 | -0.03(-0.87%) |
May 15, 2017 | 3.875 | 3.932 | 3.860 | 3.870 | 2,376,094 | +0.00(+0.00%) |
May 12, 2017 | 3.889 | 3.964 | 3.870 | 3.870 | 2,863,830 | -0.02(-0.49%) |
May 11, 2017 | 3.865 | 3.964 | 3.823 | 3.889 | 10,810,045 | -0.24(-5.72%) |
May 10, 2017 | 4.096 | 4.129 | 4.073 | 4.125 | 562,537 | +0.02(+0.46%) |
May 09, 2017 | 4.186 | 4.211 | 4.101 | 4.106 | 1,133,645 | -0.05(-1.14%) |
May 08, 2017 | 4.200 | 4.243 | 4.134 | 4.153 | 1,785,313 | +0.08(+1.97%) |
May 05, 2017 | 4.063 | 4.153 | 4.027 | 4.073 | 1,081,648 | +0.10(+2.62%) |
May 04, 2017 | 4.002 | 4.030 | 3.964 | 3.969 | 390,684 | -0.04(-0.94%) |
May 03, 2017 | 4.021 | 4.040 | 4.002 | 4.007 | 244,942 | -0.02(-0.47%) |
May 02, 2017 | 4.110 | 4.125 | 4.025 | 4.025 | 549,516 | -0.08(-2.07%) |