Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.975 | 3.975 | 3.950 | 3.950 | 9,500 | -0.02(-0.50%) |
Jul 28, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 4,000 | +0.01(+0.13%) |
Jul 27, 2017 | 3.965 | 3.965 | 3.965 | 3.965 | 300 | -0.02(-0.38%) |
Jul 26, 2017 | 3.986 | 3.986 | 3.920 | 3.980 | 5,275 | +0.01(+0.25%) |
Jul 25, 2017 | 3.975 | 3.990 | 3.970 | 3.970 | 25,300 | +0.03(+0.76%) |
Jul 24, 2017 | 3.900 | 3.940 | 3.880 | 3.940 | 33,861 | +0.06(+1.65%) |
Jul 21, 2017 | 3.870 | 3.876 | 3.870 | 3.876 | 6,895 | +0.01(+0.16%) |
Jul 20, 2017 | 3.870 | 3.870 | 3.870 | 3.870 | 6,250 | +0.00(+0.05%) |
Jul 19, 2017 | 3.850 | 3.868 | 3.850 | 3.868 | 4,062 | -0.00(-0.10%) |
Jul 18, 2017 | 3.872 | 3.872 | 3.872 | 3.872 | 2,770 | +0.02(+0.57%) |
Jul 14, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.07(+1.85%) | |
Jul 13, 2017 | 3.800 | 3.800 | 3.750 | 3.780 | 12,500 | +0.03(+0.85%) |
Jul 12, 2017 | 3.721 | 3.748 | 3.721 | 3.748 | 4,000 | +0.05(+1.30%) |
Jul 11, 2017 | 3.710 | 3.766 | 3.700 | 3.700 | 11,700 | -0.07(-1.80%) |
Jul 07, 2017 | 3.768 | 3.768 | 3.768 | 0 | +0.04(+1.02%) | |
Jul 06, 2017 | 3.840 | 3.840 | 3.730 | 3.730 | 2,000 | -0.05(-1.32%) |
Jul 05, 2017 | 3.780 | 3.780 | 3.780 | 3.780 | 500 | -0.04(-1.05%) |
Jul 03, 2017 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.09(+2.41%) | |
Jun 28, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.63%) | |
Jun 27, 2017 | 3.760 | 3.760 | 3.670 | 3.670 | 3,100 | -0.09(-2.39%) |
Jun 23, 2017 | 3.760 | 3.760 | 3.760 | 0 | -0.03(-0.79%) | |
Jun 19, 2017 | 3.790 | 3.790 | 3.790 | 0 | -0.11(-2.82%) | |
Jun 16, 2017 | 3.760 | 3.900 | 3.760 | 3.900 | 18,380 | +0.11(+2.90%) |
Jun 15, 2017 | 3.740 | 3.790 | 3.740 | 3.790 | 35,652 | +0.05(+1.34%) |
Jun 14, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 3,243 | +0.12(+3.31%) |
Jun 13, 2017 | 3.700 | 3.700 | 3.620 | 3.620 | 15,000 | -0.02(-0.55%) |
Jun 09, 2017 | 3.640 | 3.640 | 3.640 | 0 | -0.10(-2.67%) | |
Jun 08, 2017 | 3.690 | 3.750 | 3.680 | 3.740 | 48,666 | +0.08(+2.19%) |
Jun 07, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 1,237 | +0.05(+1.39%) |
Jun 06, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 12,000 | -0.04(-0.96%) |
Jun 05, 2017 | 3.645 | 3.645 | 3.645 | 3.645 | 500 | -0.00(-0.14%) |
Jun 02, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 | -0.02(-0.49%) |
Jun 01, 2017 | 3.620 | 3.668 | 3.620 | 3.668 | 6,250 | +0.06(+1.61%) |
May 31, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
May 30, 2017 | 3.610 | 3.610 | 3.550 | 3.550 | 4,370 | -0.11(-3.01%) |
May 26, 2017 | 3.680 | 3.680 | 3.660 | 3.660 | 3,500 | -0.01(-0.22%) |
May 25, 2017 | 3.668 | 3.668 | 3.668 | 3.668 | 7,000 | +0.02(+0.49%) |
May 24, 2017 | 3.670 | 3.700 | 3.650 | 3.650 | 10,515 | +0.03(+0.83%) |
May 22, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
May 19, 2017 | 3.620 | 3.700 | 3.620 | 3.700 | 23,748 | +0.05(+1.37%) |
May 18, 2017 | 3.640 | 3.650 | 3.640 | 3.650 | 11,496 | +0.01(+0.27%) |
May 17, 2017 | 3.640 | 3.650 | 3.640 | 3.640 | 14,400 | +0.05(+1.39%) |
May 16, 2017 | 3.590 | 3.640 | 3.590 | 3.590 | 4,736 | -0.03(-0.83%) |
May 15, 2017 | 3.604 | 3.620 | 3.604 | 3.620 | 5,000 | +0.02(+0.56%) |
May 12, 2017 | 3.590 | 3.600 | 3.590 | 3.600 | 3,200 | +0.00(+0.00%) |
May 11, 2017 | 3.610 | 3.610 | 3.600 | 3.600 | 3,000 | -0.02(-0.55%) |
May 10, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | +0.03(+0.84%) |
May 09, 2017 | 3.690 | 3.690 | 3.590 | 3.590 | 7,800 | -0.02(-0.55%) |
May 08, 2017 | 3.590 | 3.611 | 3.590 | 3.610 | 6,250 | +0.03(+0.81%) |
May 05, 2017 | 3.581 | 3.581 | 3.581 | 3.581 | 900 | -0.02(-0.53%) |