Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.005 | 4.032 | 3.992 | 3.998 | 1,794,317 | +0.00(+0.00%) |
Jul 28, 2017 | 4.038 | 4.045 | 3.998 | 3.998 | 913,610 | -0.03(-0.82%) |
Jul 27, 2017 | 4.025 | 4.045 | 4.005 | 4.032 | 649,038 | +0.01(+0.16%) |
Jul 26, 2017 | 4.018 | 4.051 | 4.018 | 4.025 | 639,081 | +0.01(+0.33%) |
Jul 25, 2017 | 4.025 | 4.045 | 3.995 | 4.012 | 839,752 | -0.01(-0.33%) |
Jul 24, 2017 | 4.032 | 4.045 | 4.012 | 4.025 | 513,344 | -0.01(-0.16%) |
Jul 21, 2017 | 4.045 | 4.051 | 3.998 | 4.032 | 1,201,820 | +0.02(+0.50%) |
Jul 20, 2017 | 4.005 | 4.032 | 3.992 | 4.012 | 493,292 | +0.00(+0.00%) |
Jul 19, 2017 | 3.998 | 4.018 | 3.985 | 4.012 | 644,221 | +0.03(+0.67%) |
Jul 18, 2017 | 4.058 | 4.058 | 3.965 | 3.985 | 1,151,191 | -0.09(-2.12%) |
Jul 17, 2017 | 4.071 | 4.091 | 4.051 | 4.071 | 686,874 | +0.01(+0.33%) |
Jul 14, 2017 | 4.045 | 4.075 | 4.021 | 4.058 | 755,264 | +0.02(+0.49%) |
Jul 13, 2017 | 4.051 | 4.065 | 4.005 | 4.038 | 676,892 | -0.01(-0.16%) |
Jul 12, 2017 | 4.038 | 4.071 | 4.025 | 4.045 | 495,377 | +0.02(+0.49%) |
Jul 11, 2017 | 3.998 | 4.028 | 3.985 | 4.025 | 779,786 | +0.02(+0.50%) |
Jul 10, 2017 | 4.005 | 4.032 | 3.985 | 4.005 | 564,536 | +0.00(+0.00%) |
Jul 07, 2017 | 4.025 | 4.032 | 3.992 | 4.005 | 485,421 | -0.03(-0.66%) |
Jul 06, 2017 | 4.038 | 4.038 | 4.005 | 4.032 | 913,688 | -0.02(-0.49%) |
Jul 05, 2017 | 4.051 | 4.078 | 4.018 | 4.051 | 855,737 | +0.01(+0.16%) |
Jul 03, 2017 | 3.985 | 4.051 | 3.985 | 4.045 | 490,564 | +0.05(+1.33%) |
Jun 30, 2017 | 3.998 | 3.998 | 3.972 | 3.992 | 813,540 | +0.00(+0.00%) |
Jun 29, 2017 | 4.005 | 4.012 | 3.932 | 3.992 | 1,015,644 | -0.03(-0.66%) |
Jun 28, 2017 | 4.025 | 4.045 | 3.978 | 4.018 | 1,250,078 | -0.01(-0.16%) |
Jun 27, 2017 | 4.096 | 4.103 | 3.993 | 4.025 | 1,796,992 | -0.07(-1.74%) |
Jun 26, 2017 | 4.103 | 4.112 | 4.070 | 4.096 | 1,032,855 | +0.01(+0.32%) |
Jun 23, 2017 | 4.064 | 4.116 | 4.064 | 4.083 | 2,474,501 | +0.03(+0.64%) |
Jun 22, 2017 | 4.038 | 4.070 | 4.038 | 4.057 | 842,330 | +0.03(+0.64%) |
Jun 21, 2017 | 4.064 | 4.083 | 4.018 | 4.031 | 945,661 | -0.03(-0.64%) |
Jun 20, 2017 | 4.083 | 4.090 | 4.038 | 4.057 | 920,039 | -0.02(-0.48%) |
Jun 19, 2017 | 4.077 | 4.096 | 4.064 | 4.077 | 1,036,239 | +0.01(+0.16%) |
Jun 16, 2017 | 4.005 | 4.074 | 3.999 | 4.070 | 2,181,695 | +0.05(+1.13%) |
Jun 15, 2017 | 4.012 | 4.041 | 4.005 | 4.025 | 1,133,697 | +0.01(+0.16%) |
Jun 14, 2017 | 4.005 | 4.035 | 3.973 | 4.018 | 673,983 | +0.02(+0.49%) |
Jun 13, 2017 | 3.999 | 4.025 | 3.980 | 3.999 | 710,450 | +0.00(+0.00%) |
Jun 12, 2017 | 4.005 | 4.038 | 3.993 | 3.999 | 1,098,660 | -0.01(-0.16%) |
Jun 09, 2017 | 3.967 | 4.015 | 3.954 | 4.005 | 1,537,556 | +0.04(+0.98%) |
Jun 08, 2017 | 3.921 | 3.980 | 3.921 | 3.967 | 698,629 | +0.05(+1.16%) |
Jun 07, 2017 | 3.889 | 3.921 | 3.856 | 3.921 | 838,763 | +0.05(+1.17%) |
Jun 06, 2017 | 3.882 | 3.902 | 3.843 | 3.876 | 946,867 | -0.01(-0.33%) |
Jun 05, 2017 | 3.908 | 3.928 | 3.869 | 3.889 | 657,441 | -0.03(-0.66%) |
Jun 02, 2017 | 3.954 | 3.967 | 3.902 | 3.915 | 1,366,425 | -0.03(-0.66%) |
Jun 01, 2017 | 3.928 | 3.954 | 3.902 | 3.941 | 982,465 | +0.02(+0.50%) |
May 31, 2017 | 3.908 | 3.928 | 3.886 | 3.921 | 1,026,880 | +0.03(+0.67%) |
May 30, 2017 | 3.882 | 3.902 | 3.850 | 3.895 | 815,919 | +0.02(+0.50%) |
May 26, 2017 | 3.882 | 3.882 | 3.824 | 3.876 | 550,423 | +0.00(+0.00%) |
May 25, 2017 | 3.824 | 3.882 | 3.824 | 3.876 | 1,009,033 | +0.06(+1.53%) |
May 24, 2017 | 3.805 | 3.830 | 3.805 | 3.818 | 778,462 | +0.01(+0.34%) |
May 23, 2017 | 3.798 | 3.818 | 3.785 | 3.805 | 844,026 | +0.03(+0.69%) |
May 22, 2017 | 3.779 | 3.798 | 3.772 | 3.779 | 895,065 | +0.01(+0.17%) |
May 19, 2017 | 3.759 | 3.805 | 3.759 | 3.772 | 839,542 | +0.01(+0.17%) |
May 18, 2017 | 3.779 | 3.808 | 3.753 | 3.766 | 899,971 | -0.01(-0.17%) |
May 17, 2017 | 3.798 | 3.818 | 3.766 | 3.772 | 717,375 | -0.03(-0.85%) |
May 16, 2017 | 3.830 | 3.843 | 3.798 | 3.805 | 1,239,734 | -0.02(-0.51%) |
May 15, 2017 | 3.805 | 3.824 | 3.792 | 3.824 | 538,262 | +0.04(+1.03%) |
May 12, 2017 | 3.785 | 3.805 | 3.779 | 3.785 | 440,317 | +0.00(+0.00%) |
May 11, 2017 | 3.785 | 3.805 | 3.759 | 3.785 | 626,858 | -0.01(-0.34%) |
May 10, 2017 | 3.759 | 3.811 | 3.740 | 3.798 | 870,934 | +0.04(+1.03%) |
May 09, 2017 | 3.830 | 3.830 | 3.733 | 3.759 | 1,277,926 | -0.06(-1.70%) |
May 08, 2017 | 3.843 | 3.856 | 3.818 | 3.824 | 828,944 | -0.01(-0.34%) |
May 05, 2017 | 3.818 | 3.863 | 3.798 | 3.837 | 1,020,361 | +0.05(+1.20%) |
May 04, 2017 | 3.830 | 3.850 | 3.772 | 3.792 | 734,121 | -0.05(-1.35%) |
May 03, 2017 | 3.759 | 3.850 | 3.746 | 3.843 | 1,258,230 | +0.09(+2.42%) |
May 02, 2017 | 3.824 | 3.824 | 3.740 | 3.753 | 1,104,365 | -0.07(-1.86%) |