Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.520 | 3.520 | 3.320 | 3.400 | 11,356 | +0.00(+0.00%) |
Jul 28, 2017 | 3.480 | 3.480 | 3.360 | 3.400 | 7,507 | +0.00(+0.00%) |
Jul 27, 2017 | 3.400 | 3.480 | 3.320 | 3.400 | 26,968 | -0.04(-1.16%) |
Jul 26, 2017 | 3.320 | 3.480 | 3.320 | 3.440 | 12,638 | -0.03(-0.92%) |
Jul 25, 2017 | 3.440 | 3.520 | 3.200 | 3.472 | 15,308 | -0.01(-0.23%) |
Jul 24, 2017 | 3.343 | 3.600 | 3.343 | 3.480 | 15,048 | -0.12(-3.23%) |
Jul 21, 2017 | 3.580 | 3.600 | 3.431 | 3.596 | 10,689 | +0.04(+1.01%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.560 | 16,391 | +0.12(+3.49%) |
Jul 19, 2017 | 3.436 | 3.440 | 3.284 | 3.440 | 16,995 | +0.07(+2.10%) |
Jul 18, 2017 | 3.360 | 3.440 | 3.321 | 3.369 | 19,345 | -0.07(-1.90%) |
Jul 17, 2017 | 3.440 | 3.440 | 3.320 | 3.434 | 5,367 | -0.01(-0.16%) |
Jul 14, 2017 | 3.356 | 3.480 | 3.340 | 3.440 | 5,435 | +0.00(+0.00%) |
Jul 13, 2017 | 3.480 | 3.540 | 3.320 | 3.440 | 9,874 | -0.06(-1.59%) |
Jul 12, 2017 | 3.600 | 3.613 | 3.320 | 3.496 | 13,828 | +0.02(+0.45%) |
Jul 11, 2017 | 3.520 | 3.520 | 3.400 | 3.480 | 15,395 | -0.04(-1.15%) |
Jul 10, 2017 | 3.755 | 3.755 | 3.440 | 3.520 | 17,031 | -0.11(-3.07%) |
Jul 07, 2017 | 3.480 | 3.668 | 3.440 | 3.632 | 23,735 | +0.23(+6.80%) |
Jul 06, 2017 | 3.562 | 3.624 | 3.284 | 3.401 | 17,800 | -0.24(-6.56%) |
Jul 05, 2017 | 3.760 | 3.760 | 3.560 | 3.640 | 32,268 | -0.04(-1.10%) |
Jul 03, 2017 | 3.720 | 3.720 | 3.520 | 3.680 | 2,770 | +0.08(+2.11%) |
Jun 30, 2017 | 3.680 | 3.680 | 3.600 | 3.604 | 17,215 | -0.08(-2.07%) |
Jun 29, 2017 | 3.640 | 3.760 | 3.560 | 3.680 | 12,124 | +0.08(+2.15%) |
Jun 28, 2017 | 3.520 | 3.640 | 3.480 | 3.602 | 10,243 | +0.12(+3.51%) |
Jun 27, 2017 | 3.400 | 3.600 | 3.400 | 3.480 | 9,976 | -0.04(-1.13%) |
Jun 26, 2017 | 3.520 | 3.560 | 3.364 | 3.520 | 10,848 | -0.01(-0.31%) |
Jun 23, 2017 | 3.640 | 3.721 | 3.248 | 3.531 | 49,884 | -0.03(-0.82%) |
Jun 22, 2017 | 3.440 | 3.680 | 3.400 | 3.560 | 68,286 | +0.04(+1.14%) |
Jun 21, 2017 | 3.320 | 3.600 | 3.280 | 3.520 | 50,637 | +0.20(+6.02%) |
Jun 20, 2017 | 3.360 | 3.360 | 3.200 | 3.320 | 37,408 | +0.12(+3.89%) |
Jun 19, 2017 | 3.000 | 3.222 | 3.000 | 3.196 | 24,699 | +0.16(+5.37%) |
Jun 16, 2017 | 3.072 | 3.152 | 3.000 | 3.033 | 44,703 | -0.14(-4.51%) |
Jun 15, 2017 | 3.308 | 3.308 | 3.000 | 3.176 | 26,174 | -0.02(-0.75%) |
Jun 14, 2017 | 3.360 | 3.360 | 3.160 | 3.200 | 29,051 | -0.05(-1.48%) |
Jun 13, 2017 | 3.320 | 3.400 | 3.200 | 3.248 | 30,368 | -0.07(-2.15%) |
Jun 12, 2017 | 3.440 | 3.440 | 3.240 | 3.319 | 27,034 | +0.03(+0.80%) |
Jun 09, 2017 | 3.320 | 3.440 | 3.240 | 3.293 | 36,619 | -0.05(-1.41%) |
Jun 08, 2017 | 3.264 | 3.440 | 3.200 | 3.340 | 53,417 | -0.02(-0.58%) |
Jun 07, 2017 | 3.915 | 3.915 | 3.160 | 3.360 | 134,417 | -0.42(-11.03%) |
Jun 06, 2017 | 4.360 | 4.400 | 3.681 | 3.776 | 130,231 | -0.54(-12.59%) |
Jun 05, 2017 | 4.360 | 4.400 | 4.320 | 4.320 | 22,014 | -0.04(-0.92%) |
Jun 02, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 12,389 | +0.04(+0.93%) |
Jun 01, 2017 | 4.350 | 4.360 | 4.320 | 4.320 | 7,927 | +0.00(+0.00%) |
May 31, 2017 | 4.320 | 4.400 | 4.320 | 4.320 | 15,912 | +0.00(+0.00%) |
May 30, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 21,776 | -0.04(-0.92%) |
May 26, 2017 | 4.400 | 4.440 | 4.320 | 4.360 | 21,802 | +0.00(+0.00%) |
May 25, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 33,650 | +0.04(+0.93%) |
May 24, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 18,632 | -0.04(-0.92%) |
May 23, 2017 | 4.400 | 4.472 | 4.240 | 4.360 | 32,981 | -0.08(-1.80%) |
May 22, 2017 | 4.480 | 4.560 | 4.400 | 4.440 | 16,200 | +0.00(+0.00%) |
May 19, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 6,651 | +0.00(+0.00%) |
May 18, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 32,132 | +0.00(+0.00%) |
May 17, 2017 | 4.600 | 4.600 | 4.400 | 4.440 | 29,239 | -0.12(-2.63%) |
May 16, 2017 | 4.520 | 4.600 | 4.440 | 4.560 | 22,017 | +0.04(+0.78%) |
May 15, 2017 | 4.480 | 4.560 | 4.440 | 4.525 | 11,860 | +0.00(+0.11%) |
May 12, 2017 | 4.484 | 4.560 | 4.480 | 4.520 | 7,941 | -0.04(-0.88%) |
May 11, 2017 | 4.480 | 4.680 | 4.440 | 4.560 | 21,733 | +0.08(+1.79%) |
May 10, 2017 | 4.440 | 4.560 | 4.440 | 4.480 | 39,573 | +0.06(+1.45%) |
May 09, 2017 | 4.440 | 4.480 | 4.360 | 4.416 | 33,812 | -0.06(-1.43%) |
May 08, 2017 | 4.520 | 4.520 | 4.400 | 4.480 | 22,991 | +0.10(+2.28%) |
May 05, 2017 | 4.400 | 4.520 | 4.320 | 4.380 | 44,324 | -0.07(-1.49%) |
May 04, 2017 | 4.600 | 4.694 | 4.280 | 4.446 | 98,545 | -0.19(-4.17%) |
May 03, 2017 | 4.640 | 4.680 | 4.520 | 4.640 | 23,752 | +0.04(+0.87%) |
May 02, 2017 | 4.960 | 4.960 | 4.600 | 4.600 | 66,810 | -0.28(-5.74%) |