Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 32,122 | -0.05(-1.33%) |
Jul 28, 2017 | 3.700 | 3.750 | 3.550 | 3.750 | 36,826 | +0.10(+2.74%) |
Jul 27, 2017 | 3.750 | 3.775 | 3.600 | 3.650 | 129,804 | -0.10(-2.67%) |
Jul 26, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 55,437 | +0.00(+0.00%) |
Jul 25, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 78,738 | -0.05(-1.32%) |
Jul 24, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 103,253 | -0.05(-1.30%) |
Jul 21, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 35,578 | +0.05(+1.32%) |
Jul 20, 2017 | 3.800 | 3.890 | 3.800 | 3.800 | 32,541 | -0.05(-1.30%) |
Jul 19, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 57,683 | -0.10(-2.53%) |
Jul 18, 2017 | 3.800 | 3.990 | 3.780 | 3.950 | 71,329 | +0.05(+1.28%) |
Jul 17, 2017 | 3.750 | 3.912 | 3.750 | 3.900 | 77,064 | +0.10(+2.63%) |
Jul 14, 2017 | 3.850 | 3.940 | 3.750 | 3.800 | 96,914 | -0.10(-2.56%) |
Jul 13, 2017 | 3.950 | 3.995 | 3.850 | 3.900 | 102,738 | -0.10(-2.50%) |
Jul 12, 2017 | 3.950 | 4.000 | 3.855 | 4.000 | 76,523 | +0.10(+2.56%) |
Jul 11, 2017 | 4.000 | 4.000 | 3.850 | 3.900 | 83,210 | -0.05(-1.27%) |
Jul 10, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 132,770 | -0.05(-1.25%) |
Jul 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 73,275 | +0.05(+1.27%) |
Jul 06, 2017 | 4.150 | 4.250 | 3.950 | 3.950 | 379,151 | -0.20(-4.82%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 264,855 | +0.10(+2.47%) |
Jul 03, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 43,277 | +0.10(+2.53%) |
Jun 30, 2017 | 3.950 | 4.100 | 3.850 | 3.950 | 94,258 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.000 | 3.700 | 3.950 | 112,828 | -0.05(-1.25%) |
Jun 28, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 190,574 | -0.05(-1.23%) |
Jun 27, 2017 | 4.200 | 4.250 | 4.000 | 4.050 | 333,684 | +0.05(+1.25%) |
Jun 26, 2017 | 3.950 | 4.050 | 3.919 | 4.000 | 176,958 | +0.15(+3.90%) |
Jun 23, 2017 | 3.850 | 3.900 | 3.700 | 3.850 | 88,896 | +0.05(+1.32%) |
Jun 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 88,855 | +0.00(+0.00%) |
Jun 21, 2017 | 3.750 | 3.900 | 3.705 | 3.800 | 95,208 | +0.00(+0.00%) |
Jun 20, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 66,542 | -0.05(-1.30%) |
Jun 19, 2017 | 3.700 | 3.850 | 3.650 | 3.850 | 75,200 | +0.20(+5.48%) |
Jun 16, 2017 | 3.750 | 3.800 | 3.625 | 3.650 | 94,728 | -0.15(-3.95%) |
Jun 15, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 79,465 | +0.10(+2.70%) |
Jun 14, 2017 | 3.750 | 3.754 | 3.500 | 3.700 | 88,962 | -0.05(-1.33%) |
Jun 13, 2017 | 3.850 | 3.881 | 3.700 | 3.750 | 92,339 | -0.05(-1.32%) |
Jun 12, 2017 | 3.650 | 3.800 | 3.000 | 3.800 | 503,223 | +0.15(+4.11%) |
Jun 09, 2017 | 3.800 | 3.875 | 3.600 | 3.650 | 198,920 | -0.20(-5.19%) |
Jun 08, 2017 | 4.200 | 4.200 | 3.600 | 3.850 | 638,177 | -0.30(-7.23%) |
Jun 07, 2017 | 4.000 | 4.350 | 3.910 | 4.150 | 1,050,832 | +0.15(+3.75%) |
Jun 06, 2017 | 3.850 | 4.000 | 3.850 | 4.000 | 77,902 | +0.15(+3.90%) |
Jun 05, 2017 | 3.900 | 3.945 | 3.850 | 3.850 | 71,356 | -0.05(-1.28%) |
Jun 02, 2017 | 3.800 | 4.000 | 3.800 | 3.900 | 93,504 | +0.10(+2.63%) |
Jun 01, 2017 | 3.850 | 3.850 | 3.710 | 3.800 | 73,425 | -0.05(-1.30%) |
May 31, 2017 | 3.900 | 3.900 | 3.700 | 3.850 | 91,736 | -0.10(-2.53%) |
May 30, 2017 | 3.950 | 3.969 | 3.800 | 3.950 | 176,595 | +0.00(+0.00%) |
May 26, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 234,464 | -0.05(-1.25%) |
May 25, 2017 | 4.000 | 4.000 | 3.860 | 4.000 | 104,164 | +0.00(+0.00%) |
May 24, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 78,832 | -0.05(-1.23%) |
May 23, 2017 | 4.000 | 4.100 | 3.850 | 4.050 | 165,319 | +0.00(+0.00%) |
May 22, 2017 | 3.950 | 4.245 | 3.900 | 4.050 | 592,957 | +0.15(+3.85%) |
May 19, 2017 | 3.750 | 3.900 | 3.750 | 3.900 | 114,787 | +0.20(+5.41%) |
May 18, 2017 | 3.700 | 3.775 | 3.600 | 3.700 | 168,205 | +0.10(+2.78%) |
May 17, 2017 | 3.750 | 3.800 | 3.600 | 3.600 | 285,757 | -0.20(-5.26%) |
May 16, 2017 | 3.950 | 3.950 | 3.700 | 3.800 | 291,231 | -0.20(-5.00%) |
May 15, 2017 | 4.050 | 4.150 | 3.850 | 4.000 | 197,977 | +0.17(+4.58%) |
May 12, 2017 | 4.100 | 4.150 | 3.500 | 3.825 | 741,409 | -0.27(-6.71%) |
May 11, 2017 | 4.150 | 4.300 | 4.000 | 4.100 | 213,593 | -0.10(-2.38%) |
May 10, 2017 | 4.300 | 4.350 | 4.100 | 4.200 | 133,629 | -0.05(-1.18%) |
May 09, 2017 | 4.250 | 4.310 | 4.100 | 4.250 | 254,047 | +0.05(+1.19%) |
May 08, 2017 | 4.100 | 4.200 | 3.950 | 4.200 | 238,405 | +0.20(+5.00%) |
May 05, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 170,466 | +0.15(+3.90%) |
May 04, 2017 | 4.000 | 4.100 | 3.700 | 3.850 | 467,955 | -0.25(-6.10%) |
May 03, 2017 | 4.100 | 4.250 | 4.000 | 4.100 | 235,632 | -0.10(-2.38%) |
May 02, 2017 | 4.350 | 4.350 | 4.000 | 4.200 | 241,387 | -0.10(-2.33%) |