Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 51,057 | -0.05(-1.32%) |
Jul 28, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 498 | -0.10(-2.56%) |
Jul 27, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 9,254 | -0.10(-2.50%) |
Jul 26, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 4,738 | -0.04(-1.11%) |
Jul 25, 2017 | 4.050 | 4.050 | 3.950 | 4.045 | 14,981 | +0.04(+1.12%) |
Jul 24, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 4,042 | +0.05(+1.26%) |
Jul 21, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 16,135 | +0.00(+0.00%) |
Jul 20, 2017 | 3.932 | 3.974 | 3.900 | 3.950 | 10,497 | -0.05(-1.25%) |
Jul 19, 2017 | 3.897 | 4.000 | 3.897 | 4.000 | 7,163 | +0.10(+2.56%) |
Jul 18, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 10,865 | -0.10(-2.50%) |
Jul 17, 2017 | 3.950 | 4.050 | 3.889 | 4.000 | 14,451 | +0.05(+1.27%) |
Jul 14, 2017 | 3.950 | 3.955 | 3.850 | 3.950 | 3,581 | -0.10(-2.47%) |
Jul 13, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 14,288 | +0.10(+2.53%) |
Jul 12, 2017 | 3.975 | 3.983 | 3.950 | 3.950 | 5,104 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 20,240 | +0.00(+0.00%) |
Jul 10, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 5,333 | +0.00(+0.00%) |
Jul 07, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 3,773 | -0.00(-0.07%) |
Jul 06, 2017 | 3.900 | 3.953 | 3.881 | 3.953 | 6,161 | -0.05(-1.18%) |
Jul 05, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 7,591 | +0.08(+2.12%) |
Jul 03, 2017 | 3.925 | 3.950 | 3.900 | 3.917 | 1,221 | +0.02(+0.43%) |
Jun 30, 2017 | 3.900 | 3.949 | 3.850 | 3.900 | 5,935 | +0.00(+0.00%) |
Jun 29, 2017 | 3.850 | 3.944 | 3.850 | 3.900 | 4,021 | -0.05(-1.27%) |
Jun 28, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 4,690 | +0.05(+1.28%) |
Jun 27, 2017 | 3.894 | 3.950 | 3.894 | 3.900 | 11,478 | +0.00(+0.01%) |
Jun 26, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 5,613 | -0.00(-0.01%) |
Jun 23, 2017 | 3.800 | 3.950 | 3.800 | 3.900 | 10,430 | +0.10(+2.63%) |
Jun 22, 2017 | 3.894 | 3.894 | 3.800 | 3.800 | 7,564 | -0.05(-1.30%) |
Jun 21, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 18,699 | -0.05(-1.28%) |
Jun 20, 2017 | 3.900 | 3.946 | 3.893 | 3.900 | 8,208 | -0.09(-2.16%) |
Jun 19, 2017 | 4.000 | 4.000 | 3.900 | 3.986 | 14,021 | +0.09(+2.21%) |
Jun 16, 2017 | 3.906 | 4.050 | 3.900 | 3.900 | 19,812 | +0.05(+1.30%) |
Jun 15, 2017 | 3.900 | 3.950 | 3.840 | 3.850 | 27,520 | -0.05(-1.28%) |
Jun 14, 2017 | 4.050 | 4.061 | 3.900 | 3.900 | 18,626 | -0.10(-2.50%) |
Jun 13, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 14,796 | -0.05(-1.23%) |
Jun 12, 2017 | 4.100 | 4.122 | 4.050 | 4.050 | 13,423 | -0.10(-2.41%) |
Jun 09, 2017 | 4.166 | 4.200 | 4.050 | 4.150 | 22,822 | -0.05(-1.19%) |
Jun 08, 2017 | 4.200 | 4.250 | 4.100 | 4.200 | 12,134 | +0.05(+1.19%) |
Jun 07, 2017 | 4.100 | 4.200 | 4.100 | 4.151 | 15,787 | +0.00(+0.02%) |
Jun 06, 2017 | 4.100 | 4.199 | 4.000 | 4.150 | 41,272 | -0.05(-1.19%) |
Jun 05, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 18,688 | +0.20(+5.00%) |
Jun 02, 2017 | 4.150 | 4.200 | 4.000 | 4.000 | 9,039 | -0.05(-1.23%) |
Jun 01, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 6,945 | -0.10(-2.41%) |
May 31, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,249 | -0.10(-2.35%) |
May 30, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 17,788 | +0.10(+2.41%) |
May 26, 2017 | 4.150 | 4.150 | 4.138 | 4.150 | 8,572 | +0.00(+0.00%) |
May 25, 2017 | 4.250 | 4.250 | 4.106 | 4.150 | 30,014 | -0.10(-2.35%) |
May 24, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 10,781 | +0.05(+1.19%) |
May 23, 2017 | 4.200 | 4.250 | 4.144 | 4.200 | 40,969 | +0.00(+0.00%) |
May 22, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 48,166 | +0.25(+6.33%) |
May 19, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 18,292 | +0.10(+2.60%) |
May 18, 2017 | 3.841 | 3.850 | 3.750 | 3.850 | 26,863 | +0.00(+0.00%) |
May 17, 2017 | 3.900 | 3.945 | 3.800 | 3.850 | 45,937 | -0.05(-1.28%) |
May 16, 2017 | 4.000 | 4.010 | 3.900 | 3.900 | 73,122 | +0.05(+1.30%) |
May 15, 2017 | 4.310 | 4.500 | 3.800 | 3.850 | 212,442 | -0.57(-12.99%) |
May 12, 2017 | 4.300 | 4.425 | 4.300 | 4.425 | 12,984 | +0.17(+4.12%) |
May 11, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 30,538 | -0.10(-2.30%) |
May 10, 2017 | 4.404 | 4.404 | 4.350 | 4.350 | 14,479 | -0.05(-1.14%) |
May 09, 2017 | 4.307 | 4.471 | 4.307 | 4.400 | 6,733 | +0.10(+2.33%) |
May 08, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 14,084 | -0.10(-2.27%) |
May 05, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 1,596 | +0.00(+0.00%) |
May 04, 2017 | 4.375 | 4.450 | 4.375 | 4.400 | 3,755 | +0.05(+1.15%) |
May 03, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 61,381 | +0.00(+0.00%) |
May 02, 2017 | 4.458 | 4.500 | 4.350 | 4.350 | 39,064 | -0.10(-2.25%) |