Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.400 | 3.520 | 3.340 | 3.450 | 15,905 | +0.08(+2.37%) |
Jul 28, 2017 | 3.670 | 3.760 | 3.310 | 3.370 | 129,216 | -0.26(-7.16%) |
Jul 27, 2017 | 3.720 | 3.750 | 3.410 | 3.630 | 75,558 | -0.05(-1.36%) |
Jul 26, 2017 | 3.610 | 3.792 | 3.560 | 3.680 | 19,234 | +0.04(+1.10%) |
Jul 25, 2017 | 3.710 | 3.770 | 3.640 | 3.640 | 27,637 | -0.05(-1.36%) |
Jul 24, 2017 | 3.521 | 3.761 | 3.521 | 3.690 | 29,512 | +0.13(+3.65%) |
Jul 21, 2017 | 3.830 | 3.830 | 3.550 | 3.560 | 101,251 | -0.05(-1.39%) |
Jul 20, 2017 | 3.730 | 3.810 | 3.580 | 3.610 | 49,688 | -0.10(-2.70%) |
Jul 19, 2017 | 3.830 | 3.620 | 3.710 | 85,857 | +0.02(+0.54%) | |
Jul 18, 2017 | 3.710 | 3.790 | 3.610 | 3.690 | 25,193 | -0.03(-0.81%) |
Jul 17, 2017 | 3.550 | 3.890 | 3.550 | 3.720 | 40,495 | +0.22(+6.29%) |
Jul 14, 2017 | 3.250 | 3.500 | 3.250 | 3.500 | 393,124 | +0.20(+6.06%) |
Jul 13, 2017 | 3.300 | 3.380 | 3.253 | 3.300 | 85,736 | +0.05(+1.54%) |
Jul 12, 2017 | 3.200 | 3.350 | 3.030 | 3.250 | 797,077 | +0.02(+0.62%) |
Jul 11, 2017 | 3.480 | 3.480 | 3.230 | 3.230 | 60,279 | -0.22(-6.38%) |
Jul 10, 2017 | 3.510 | 3.553 | 3.430 | 3.450 | 10,088 | -0.05(-1.43%) |
Jul 07, 2017 | 3.550 | 3.610 | 3.481 | 3.500 | 10,766 | -0.09(-2.49%) |
Jul 06, 2017 | 3.500 | 3.630 | 3.450 | 3.589 | 16,732 | +0.11(+3.14%) |
Jul 05, 2017 | 3.720 | 3.720 | 3.430 | 3.480 | 20,709 | -0.26(-6.95%) |
Jul 03, 2017 | 3.820 | 3.950 | 3.726 | 3.740 | 3,164 | +0.04(+1.08%) |
Jun 30, 2017 | 3.715 | 3.790 | 3.630 | 3.700 | 53,321 | -0.05(-1.33%) |
Jun 29, 2017 | 3.710 | 3.900 | 3.630 | 3.750 | 30,803 | -0.10(-2.60%) |
Jun 28, 2017 | 4.000 | 4.190 | 3.630 | 3.850 | 54,177 | -0.21(-5.17%) |
Jun 27, 2017 | 3.900 | 4.420 | 3.801 | 4.060 | 223,728 | +0.46(+12.78%) |
Jun 26, 2017 | 3.190 | 3.800 | 3.179 | 3.600 | 96,116 | +0.45(+14.29%) |
Jun 23, 2017 | 2.960 | 3.150 | 2.930 | 3.150 | 124,317 | +0.19(+6.42%) |
Jun 22, 2017 | 3.000 | 3.040 | 2.950 | 2.960 | 102,194 | -0.08(-2.63%) |
Jun 21, 2017 | 3.000 | 3.040 | 3.000 | 3.040 | 12,213 | +0.04(+1.33%) |
Jun 20, 2017 | 3.140 | 3.140 | 2.970 | 3.000 | 47,256 | -0.03(-1.12%) |
Jun 19, 2017 | 3.050 | 3.050 | 3.000 | 3.034 | 33,765 | -0.01(-0.36%) |
Jun 16, 2017 | 3.169 | 3.170 | 2.960 | 3.045 | 91,553 | -0.14(-4.25%) |
Jun 15, 2017 | 3.130 | 3.180 | 3.070 | 3.180 | 29,121 | +0.00(+0.00%) |
Jun 14, 2017 | 3.353 | 3.353 | 3.123 | 3.180 | 59,823 | -0.19(-5.64%) |
Jun 13, 2017 | 3.401 | 3.420 | 3.337 | 3.370 | 91,701 | -0.08(-2.32%) |
Jun 12, 2017 | 3.390 | 3.450 | 3.250 | 3.450 | 58,345 | +0.00(+0.00%) |
Jun 09, 2017 | 3.480 | 3.520 | 3.450 | 3.450 | 21,551 | -0.08(-2.27%) |
Jun 08, 2017 | 3.650 | 3.685 | 3.507 | 3.530 | 11,962 | -0.09(-2.49%) |
Jun 07, 2017 | 3.860 | 3.860 | 3.610 | 3.620 | 24,195 | -0.04(-1.09%) |
Jun 06, 2017 | 4.000 | 4.000 | 3.610 | 3.660 | 31,479 | -0.03(-0.81%) |
Jun 05, 2017 | 3.800 | 3.997 | 3.620 | 3.690 | 13,595 | -0.06(-1.60%) |
Jun 02, 2017 | 3.850 | 3.928 | 3.720 | 3.750 | 14,479 | -0.07(-1.84%) |
Jun 01, 2017 | 3.630 | 3.870 | 3.630 | 3.820 | 7,572 | +0.12(+3.24%) |
May 31, 2017 | 3.750 | 3.850 | 3.700 | 3.700 | 19,241 | -0.10(-2.63%) |
May 30, 2017 | 4.340 | 4.340 | 3.800 | 3.800 | 27,527 | -0.19(-4.79%) |
May 26, 2017 | 3.700 | 3.991 | 3.593 | 3.991 | 36,128 | +0.46(+13.06%) |
May 25, 2017 | 3.491 | 3.550 | 3.450 | 3.530 | 16,336 | -0.03(-0.84%) |
May 24, 2017 | 3.630 | 3.758 | 3.420 | 3.560 | 11,489 | -0.12(-3.26%) |
May 23, 2017 | 3.700 | 3.810 | 3.610 | 3.680 | 20,295 | +0.00(+0.00%) |
May 22, 2017 | 3.740 | 3.890 | 3.610 | 3.680 | 17,722 | -0.06(-1.60%) |
May 19, 2017 | 3.900 | 4.040 | 3.710 | 3.740 | 42,422 | -0.11(-2.86%) |
May 18, 2017 | 4.100 | 4.100 | 3.850 | 3.850 | 39,943 | -0.03(-0.77%) |
May 17, 2017 | 4.140 | 4.150 | 3.770 | 3.880 | 67,965 | -0.28(-6.70%) |
May 16, 2017 | 4.350 | 4.350 | 4.110 | 4.159 | 26,940 | -0.10(-2.38%) |
May 15, 2017 | 4.100 | 4.330 | 4.040 | 4.260 | 30,172 | -0.08(-1.84%) |
May 12, 2017 | 4.250 | 4.410 | 4.250 | 4.340 | 10,771 | +0.11(+2.60%) |
May 11, 2017 | 4.224 | 4.540 | 4.000 | 4.230 | 156,697 | +0.13(+3.17%) |
May 10, 2017 | 4.450 | 4.480 | 4.080 | 4.100 | 36,135 | -0.30(-6.82%) |
May 09, 2017 | 4.598 | 4.598 | 4.380 | 4.400 | 22,902 | -0.05(-1.12%) |
May 08, 2017 | 4.560 | 4.600 | 4.450 | 4.450 | 43,308 | -0.06(-1.33%) |
May 05, 2017 | 4.500 | 4.580 | 4.500 | 4.510 | 19,402 | +0.00(+0.00%) |
May 04, 2017 | 4.590 | 4.590 | 4.390 | 4.510 | 23,983 | +0.12(+2.73%) |
May 03, 2017 | 4.220 | 4.490 | 4.000 | 4.390 | 63,677 | +0.18(+4.28%) |
May 02, 2017 | 4.360 | 4.513 | 4.200 | 4.210 | 32,957 | -0.15(-3.44%) |