Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.700 | 3.750 | 3.550 | 3.600 | 231,053 | -0.15(-4.00%) |
Jul 28, 2017 | 3.750 | 3.750 | 3.700 | 3.750 | 104,504 | +0.00(+0.00%) |
Jul 27, 2017 | 3.800 | 3.825 | 3.650 | 3.750 | 280,021 | +0.00(+0.00%) |
Jul 26, 2017 | 4.000 | 4.050 | 3.750 | 3.750 | 466,013 | -0.20(-5.06%) |
Jul 25, 2017 | 3.950 | 4.025 | 3.900 | 3.950 | 322,144 | +0.00(+0.00%) |
Jul 24, 2017 | 3.900 | 3.950 | 3.850 | 3.950 | 145,235 | +0.10(+2.60%) |
Jul 21, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 358,025 | -0.10(-2.53%) |
Jul 20, 2017 | 3.950 | 3.800 | 3.950 | 169,389 | +0.15(+3.95%) | |
Jul 19, 2017 | 3.850 | 3.850 | 3.800 | 3.800 | 138,071 | -0.05(-1.30%) |
Jul 18, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 145,218 | +0.00(+0.00%) |
Jul 17, 2017 | 4.000 | 4.000 | 3.750 | 3.850 | 232,753 | -0.05(-1.28%) |
Jul 14, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 186,129 | +0.00(+0.00%) |
Jul 13, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 293,359 | +0.00(+0.00%) |
Jul 12, 2017 | 3.800 | 3.900 | 3.700 | 3.900 | 319,181 | +0.20(+5.41%) |
Jul 11, 2017 | 3.700 | 3.800 | 3.600 | 3.700 | 266,847 | +0.10(+2.78%) |
Jul 10, 2017 | 3.600 | 3.650 | 3.400 | 3.600 | 174,157 | +0.05(+1.41%) |
Jul 07, 2017 | 3.750 | 3.750 | 3.500 | 3.550 | 144,707 | -0.15(-4.05%) |
Jul 06, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 110,503 | +0.00(+0.00%) |
Jul 05, 2017 | 3.600 | 3.800 | 3.600 | 3.700 | 280,520 | +0.10(+2.78%) |
Jul 03, 2017 | 3.550 | 3.600 | 3.500 | 3.600 | 60,454 | +0.05(+1.41%) |
Jun 30, 2017 | 3.600 | 3.450 | 3.550 | 99,753 | +0.00(+0.00%) | |
Jun 29, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 115,150 | +0.00(+0.00%) |
Jun 28, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 111,203 | +0.10(+2.90%) |
Jun 27, 2017 | 3.500 | 3.550 | 3.400 | 3.450 | 147,066 | -0.10(-2.82%) |
Jun 26, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 111,278 | +0.05(+1.43%) |
Jun 23, 2017 | 3.500 | 3.500 | 3.400 | 3.500 | 139,763 | +0.00(+0.00%) |
Jun 22, 2017 | 3.600 | 3.600 | 3.450 | 3.500 | 161,747 | -0.10(-2.78%) |
Jun 21, 2017 | 3.500 | 3.600 | 3.400 | 3.600 | 193,026 | +0.15(+4.35%) |
Jun 20, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 168,090 | +0.00(+0.00%) |
Jun 19, 2017 | 3.500 | 3.650 | 3.400 | 3.450 | 155,207 | -0.05(-1.43%) |
Jun 16, 2017 | 3.450 | 3.500 | 3.365 | 3.500 | 225,077 | +0.00(+0.00%) |
Jun 15, 2017 | 3.500 | 3.542 | 3.310 | 3.500 | 192,480 | -0.05(-1.41%) |
Jun 14, 2017 | 3.550 | 3.650 | 3.500 | 3.550 | 211,356 | -0.05(-1.39%) |
Jun 13, 2017 | 3.700 | 3.735 | 3.500 | 3.600 | 236,378 | -0.15(-4.00%) |
Jun 12, 2017 | 3.900 | 3.950 | 3.500 | 3.750 | 511,932 | -0.10(-2.60%) |
Jun 09, 2017 | 3.700 | 3.925 | 3.650 | 3.850 | 623,695 | +0.20(+5.48%) |
Jun 08, 2017 | 3.550 | 3.650 | 3.500 | 3.650 | 411,577 | +0.15(+4.29%) |
Jun 07, 2017 | 3.350 | 3.550 | 3.300 | 3.500 | 368,666 | +0.10(+2.94%) |
Jun 06, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 133,861 | +0.05(+1.49%) |
Jun 05, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 287,454 | -0.15(-4.29%) |
Jun 02, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 201,450 | +0.05(+1.45%) |
Jun 01, 2017 | 3.350 | 3.500 | 3.300 | 3.450 | 183,882 | +0.12(+3.76%) |
May 31, 2017 | 3.500 | 3.550 | 3.300 | 3.325 | 269,954 | -0.07(-2.21%) |
May 30, 2017 | 3.400 | 3.700 | 3.350 | 3.400 | 681,601 | +0.05(+1.49%) |
May 26, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 170,919 | +0.05(+1.52%) |
May 25, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 212,490 | +0.05(+1.54%) |
May 24, 2017 | 3.250 | 3.250 | 3.150 | 3.250 | 205,290 | +0.05(+1.56%) |
May 23, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 288,523 | +0.00(+0.00%) |
May 22, 2017 | 3.200 | 3.240 | 3.100 | 3.200 | 354,472 | +0.10(+3.23%) |
May 19, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 197,633 | +0.00(+0.00%) |
May 18, 2017 | 2.900 | 3.200 | 2.900 | 3.100 | 493,433 | +0.20(+6.90%) |
May 17, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 439,863 | -0.10(-3.33%) |
May 16, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 328,016 | -0.15(-4.76%) |
May 15, 2017 | 3.200 | 3.250 | 3.100 | 3.150 | 191,163 | -0.05(-1.56%) |
May 12, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 166,967 | +0.00(+0.00%) |
May 11, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 199,202 | +0.05(+1.59%) |
May 10, 2017 | 3.150 | 3.200 | 3.000 | 3.150 | 338,594 | +0.00(+0.00%) |
May 09, 2017 | 3.200 | 3.250 | 2.950 | 3.150 | 906,891 | -0.15(-4.55%) |
May 08, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 323,887 | +0.05(+1.54%) |
May 05, 2017 | 3.300 | 3.350 | 3.150 | 3.250 | 481,280 | +0.00(+0.00%) |
May 04, 2017 | 3.400 | 3.410 | 3.250 | 3.250 | 247,727 | -0.05(-1.52%) |
May 03, 2017 | 3.350 | 3.450 | 3.250 | 3.300 | 306,597 | +0.05(+1.54%) |
May 02, 2017 | 3.300 | 3.400 | 3.210 | 3.250 | 388,862 | +0.05(+1.56%) |