Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.630 | 3.630 | 3.000 | 3.200 | 248,835 | -0.42(-11.58%) |
Jul 28, 2017 | 3.630 | 3.661 | 3.540 | 3.619 | 35,399 | -0.08(-2.18%) |
Jul 27, 2017 | 3.637 | 3.700 | 3.637 | 3.700 | 703 | +0.07(+1.93%) |
Jul 25, 2017 | 3.630 | 3.630 | 3.630 | 31 | -0.03(-0.95%) | |
Jul 19, 2017 | 3.665 | 3.665 | 3.665 | 17 | -0.01(-0.39%) | |
Jul 18, 2017 | 3.679 | 3.679 | 3.679 | 3.679 | 159 | +0.05(+1.35%) |
Jul 17, 2017 | 3.642 | 3.642 | 3.630 | 3.630 | 1,005 | +0.04(+1.11%) |
Jul 14, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 4,377 | -0.04(-1.13%) |
Jul 13, 2017 | 3.696 | 3.696 | 3.620 | 3.631 | 1,602 | +0.00(+0.02%) |
Jul 12, 2017 | 3.690 | 3.690 | 3.630 | 3.630 | 1,600 | -0.05(-1.36%) |
Jul 10, 2017 | 3.680 | 3.680 | 3.680 | 137 | +0.00(+0.00%) | |
Jul 07, 2017 | 3.740 | 3.740 | 3.680 | 3.680 | 1,523 | +0.06(+1.66%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.620 | 3.620 | 3,109 | -0.17(-4.49%) |
Jul 05, 2017 | 3.730 | 3.799 | 3.730 | 3.790 | 4,872 | +0.05(+1.34%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.620 | 3.740 | 6,113 | +0.13(+3.60%) |
Jun 30, 2017 | 4.000 | 4.000 | 3.610 | 3.610 | 44,097 | -0.41(-10.16%) |
Jun 29, 2017 | 4.018 | 4.018 | 4.018 | 4.018 | 521 | +0.02(+0.45%) |
Jun 21, 2017 | 4.000 | 4.000 | 4.000 | 67 | +0.00(+0.00%) | |
Jun 20, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 168 | +0.00(+0.00%) |
Jun 19, 2017 | 4.070 | 4.076 | 4.000 | 4.000 | 490 | -0.15(-3.61%) |
Jun 16, 2017 | 4.010 | 4.150 | 4.010 | 4.150 | 1,521 | +0.14(+3.59%) |
Jun 15, 2017 | 4.000 | 4.006 | 4.000 | 4.006 | 1,218 | +0.00(+0.00%) |
Jun 13, 2017 | 4.006 | 4.006 | 4.006 | 5 | +0.01(+0.15%) | |
Jun 12, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | +0.00(+0.00%) |
Jun 09, 2017 | 4.020 | 4.020 | 4.000 | 4.000 | 2,112 | -0.13(-3.15%) |
Jun 08, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.13(+3.25%) |
Jun 07, 2017 | 4.010 | 4.010 | 4.000 | 4.000 | 372 | +0.00(+0.00%) |
Jun 05, 2017 | 4.000 | 4.000 | 4.000 | 8 | -0.03(-0.81%) | |
Jun 02, 2017 | 3.790 | 4.090 | 3.790 | 4.032 | 7,115 | +0.18(+4.73%) |
Jun 01, 2017 | 3.860 | 3.862 | 3.850 | 3.850 | 4,864 | -0.08(-1.91%) |
May 31, 2017 | 3.850 | 3.936 | 3.850 | 3.925 | 2,368 | +0.13(+3.30%) |
May 25, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.11(-2.85%) | |
May 23, 2017 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.04%) | |
May 22, 2017 | 3.985 | 3.985 | 3.910 | 3.910 | 875 | +0.00(+0.00%) |
May 17, 2017 | 3.910 | 3.910 | 3.910 | 29 | -0.04(-1.10%) | |
May 16, 2017 | 3.954 | 3.954 | 3.953 | 3.953 | 4,575 | +0.01(+0.20%) |
May 15, 2017 | 4.000 | 4.000 | 3.946 | 3.946 | 5,443 | +0.10(+2.48%) |
May 12, 2017 | 3.947 | 4.000 | 3.850 | 3.850 | 2,464 | -0.00(-0.00%) |
May 11, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 1,503 | -0.04(-1.04%) |
May 08, 2017 | 3.890 | 3.890 | 3.890 | 59 | -0.01(-0.24%) | |
May 04, 2017 | 3.900 | 3.900 | 3.900 | 8 | +0.03(+0.85%) | |
May 03, 2017 | 3.858 | 3.867 | 3.800 | 3.867 | 1,432 | -0.05(-1.24%) |
May 02, 2017 | 3.931 | 4.000 | 3.860 | 3.915 | 8,067 | -0.04(-0.95%) |