Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.630 | 3.674 | 3.380 | 3.380 | 1,126,492 | -0.30(-8.15%) |
Jul 28, 2017 | 3.630 | 3.795 | 3.610 | 3.680 | 416,361 | +0.04(+1.10%) |
Jul 27, 2017 | 3.560 | 3.675 | 3.535 | 3.640 | 292,443 | +0.09(+2.54%) |
Jul 26, 2017 | 3.540 | 3.660 | 3.470 | 3.550 | 391,732 | +0.05(+1.43%) |
Jul 25, 2017 | 3.420 | 3.540 | 3.411 | 3.500 | 610,395 | +0.14(+4.17%) |
Jul 24, 2017 | 3.510 | 3.542 | 3.320 | 3.360 | 513,243 | -0.15(-4.27%) |
Jul 21, 2017 | 3.540 | 3.595 | 3.480 | 3.510 | 334,846 | -0.14(-3.84%) |
Jul 20, 2017 | 3.630 | 3.740 | 3.590 | 3.650 | 507,413 | -0.06(-1.62%) |
Jul 19, 2017 | 3.390 | 3.720 | 3.330 | 3.710 | 770,108 | +0.22(+6.30%) |
Jul 18, 2017 | 3.510 | 3.540 | 3.430 | 3.490 | 386,078 | -0.02(-0.57%) |
Jul 17, 2017 | 3.490 | 3.570 | 3.465 | 3.510 | 282,399 | -0.02(-0.57%) |
Jul 14, 2017 | 3.460 | 3.550 | 3.445 | 3.530 | 467,363 | +0.03(+0.86%) |
Jul 13, 2017 | 3.470 | 3.540 | 3.420 | 3.500 | 578,168 | -0.07(-1.96%) |
Jul 12, 2017 | 3.590 | 3.640 | 3.470 | 3.570 | 790,116 | +0.05(+1.42%) |
Jul 11, 2017 | 3.480 | 3.590 | 3.390 | 3.520 | 448,501 | +0.02(+0.57%) |
Jul 10, 2017 | 3.370 | 3.550 | 3.360 | 3.500 | 523,397 | +0.09(+2.64%) |
Jul 07, 2017 | 3.520 | 3.530 | 3.380 | 3.410 | 574,648 | -0.18(-5.01%) |
Jul 06, 2017 | 3.680 | 3.680 | 3.470 | 3.590 | 728,072 | -0.06(-1.64%) |
Jul 05, 2017 | 3.770 | 3.770 | 3.550 | 3.650 | 618,309 | -0.23(-5.93%) |
Jul 03, 2017 | 3.690 | 3.900 | 3.680 | 3.880 | 475,717 | +0.22(+6.01%) |
Jun 30, 2017 | 3.530 | 3.690 | 3.475 | 3.660 | 705,246 | +0.15(+4.27%) |
Jun 29, 2017 | 3.500 | 3.540 | 3.320 | 3.510 | 1,471,095 | +0.03(+0.86%) |
Jun 28, 2017 | 3.470 | 3.570 | 3.440 | 3.480 | 591,843 | -0.02(-0.57%) |
Jun 27, 2017 | 3.510 | 3.590 | 3.480 | 3.500 | 986,238 | +0.00(+0.00%) |
Jun 26, 2017 | 3.550 | 3.600 | 3.465 | 3.500 | 609,924 | -0.02(-0.57%) |
Jun 23, 2017 | 3.510 | 3.590 | 3.460 | 3.520 | 1,315,558 | +0.04(+1.15%) |
Jun 22, 2017 | 3.460 | 3.590 | 3.440 | 3.480 | 625,599 | +0.03(+0.87%) |
Jun 21, 2017 | 3.690 | 3.750 | 3.410 | 3.450 | 1,578,124 | -0.24(-6.50%) |
Jun 20, 2017 | 3.800 | 3.815 | 3.635 | 3.690 | 1,079,846 | -0.25(-6.35%) |
Jun 19, 2017 | 3.930 | 4.060 | 3.880 | 3.940 | 823,305 | -0.05(-1.25%) |
Jun 16, 2017 | 3.950 | 4.010 | 3.780 | 3.990 | 1,798,117 | +0.06(+1.53%) |
Jun 15, 2017 | 4.190 | 4.310 | 3.890 | 3.930 | 913,925 | -0.35(-8.18%) |
Jun 14, 2017 | 4.560 | 4.560 | 4.160 | 4.280 | 872,597 | -0.29(-6.35%) |
Jun 13, 2017 | 4.300 | 4.580 | 4.220 | 4.570 | 999,903 | +0.30(+7.03%) |
Jun 12, 2017 | 4.130 | 4.320 | 4.100 | 4.270 | 1,112,706 | +0.23(+5.69%) |
Jun 09, 2017 | 3.840 | 4.165 | 3.830 | 4.040 | 955,277 | +0.20(+5.21%) |
Jun 08, 2017 | 3.830 | 3.930 | 3.790 | 3.840 | 542,094 | -0.04(-1.03%) |
Jun 07, 2017 | 4.120 | 4.180 | 3.860 | 3.880 | 1,164,649 | -0.30(-7.18%) |
Jun 06, 2017 | 3.990 | 4.200 | 3.930 | 4.180 | 1,113,607 | +0.15(+3.72%) |
Jun 05, 2017 | 3.990 | 4.110 | 3.910 | 4.030 | 1,025,620 | -0.02(-0.49%) |
Jun 02, 2017 | 4.040 | 4.110 | 3.960 | 4.050 | 1,333,404 | -0.13(-3.11%) |
Jun 01, 2017 | 4.220 | 4.320 | 4.160 | 4.180 | 771,547 | -0.03(-0.71%) |
May 31, 2017 | 4.080 | 4.230 | 4.040 | 4.210 | 1,313,457 | +0.01(+0.24%) |
May 30, 2017 | 4.330 | 4.385 | 4.140 | 4.200 | 1,113,307 | -0.24(-5.41%) |
May 26, 2017 | 4.360 | 4.460 | 4.325 | 4.440 | 766,191 | +0.10(+2.30%) |
May 25, 2017 | 4.700 | 4.850 | 4.320 | 4.340 | 1,259,155 | -0.47(-9.77%) |
May 24, 2017 | 4.800 | 4.840 | 4.690 | 4.810 | 525,190 | -0.01(-0.21%) |
May 23, 2017 | 4.750 | 4.840 | 4.668 | 4.820 | 484,947 | +0.08(+1.69%) |
May 22, 2017 | 4.660 | 4.740 | 4.580 | 4.740 | 603,435 | +0.15(+3.27%) |
May 19, 2017 | 4.420 | 4.660 | 4.420 | 4.590 | 756,849 | +0.24(+5.52%) |
May 18, 2017 | 4.380 | 4.480 | 4.320 | 4.350 | 431,395 | -0.07(-1.58%) |
May 17, 2017 | 4.480 | 4.560 | 4.410 | 4.420 | 358,218 | -0.12(-2.64%) |
May 16, 2017 | 4.550 | 4.650 | 4.465 | 4.540 | 406,820 | +0.01(+0.22%) |
May 15, 2017 | 4.540 | 4.620 | 4.470 | 4.530 | 509,476 | +0.10(+2.26%) |
May 12, 2017 | 4.400 | 4.460 | 4.350 | 4.430 | 604,447 | -0.01(-0.23%) |
May 11, 2017 | 4.490 | 4.519 | 4.325 | 4.440 | 918,858 | -0.03(-0.67%) |
May 10, 2017 | 4.480 | 4.570 | 4.390 | 4.470 | 776,557 | +0.10(+2.29%) |
May 09, 2017 | 4.590 | 4.615 | 4.350 | 4.370 | 838,920 | -0.18(-3.96%) |
May 08, 2017 | 4.390 | 4.590 | 4.316 | 4.550 | 471,121 | +0.14(+3.17%) |
May 05, 2017 | 4.260 | 4.420 | 4.220 | 4.410 | 699,406 | +0.15(+3.52%) |
May 04, 2017 | 4.310 | 4.400 | 4.111 | 4.260 | 2,513,818 | -0.26(-5.75%) |
May 03, 2017 | 4.460 | 4.650 | 4.400 | 4.520 | 986,111 | +0.02(+0.44%) |
May 02, 2017 | 4.430 | 4.590 | 4.430 | 4.500 | 1,477,908 | +0.02(+0.45%) |