Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.150 | 4.300 | 4.150 | 4.299 | 1,510 | +0.08(+1.87%) |
Jul 28, 2017 | 4.230 | 4.240 | 4.220 | 4.220 | 1,102 | -0.07(-1.53%) |
Jul 27, 2017 | 4.290 | 4.300 | 4.200 | 4.286 | 1,851 | +0.11(+2.54%) |
Jul 26, 2017 | 4.160 | 4.250 | 4.160 | 4.180 | 8,066 | +0.01(+0.31%) |
Jul 25, 2017 | 4.110 | 4.167 | 4.110 | 4.167 | 604 | +0.11(+2.63%) |
Jul 24, 2017 | 4.262 | 4.262 | 4.046 | 4.060 | 1,594 | -0.24(-5.58%) |
Jul 21, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.20(+4.88%) |
Jul 20, 2017 | 4.160 | 4.160 | 4.006 | 4.100 | 5,682 | -0.05(-1.20%) |
Jul 19, 2017 | 4.150 | 4.160 | 4.150 | 4.150 | 12,055 | -0.02(-0.48%) |
Jul 18, 2017 | 4.296 | 4.296 | 4.170 | 4.170 | 470 | +0.05(+1.21%) |
Jul 17, 2017 | 4.130 | 4.140 | 4.120 | 4.120 | 2,000 | -0.04(-0.91%) |
Jul 14, 2017 | 4.158 | 4.158 | 4.158 | 4.158 | 247 | -0.10(-2.28%) |
Jul 13, 2017 | 4.220 | 4.255 | 4.210 | 4.255 | 511 | +0.06(+1.55%) |
Jul 12, 2017 | 4.200 | 4.200 | 4.190 | 4.190 | 1,261 | -0.01(-0.24%) |
Jul 11, 2017 | 4.120 | 4.200 | 4.120 | 4.200 | 1,256 | -0.28(-6.25%) |
Jul 10, 2017 | 4.140 | 4.500 | 4.140 | 4.480 | 9,114 | +0.29(+6.92%) |
Jul 07, 2017 | 4.020 | 4.200 | 4.020 | 4.190 | 1,600 | -0.06(-1.41%) |
Jul 06, 2017 | 4.440 | 4.440 | 4.100 | 4.250 | 8,370 | -0.03(-0.70%) |
Jul 05, 2017 | 4.260 | 4.280 | 4.090 | 4.280 | 4,047 | -0.12(-2.73%) |
Jul 03, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.15(+3.53%) | |
Jun 29, 2017 | 4.390 | 4.393 | 4.170 | 4.250 | 8,897 | -0.15(-3.41%) |
Jun 28, 2017 | 4.285 | 4.580 | 4.285 | 4.400 | 22,481 | +0.25(+6.02%) |
Jun 27, 2017 | 4.200 | 4.200 | 4.080 | 4.150 | 12,200 | -0.02(-0.50%) |
Jun 26, 2017 | 4.171 | 4.171 | 4.171 | 4.171 | 350 | +0.03(+0.75%) |
Jun 23, 2017 | 4.140 | 4.140 | 4.140 | 4.140 | 1,883 | +0.07(+1.70%) |
Jun 22, 2017 | 4.150 | 4.150 | 4.030 | 4.071 | 745 | -0.11(-2.70%) |
Jun 21, 2017 | 4.184 | 4.184 | 4.184 | 4.184 | 300 | -0.02(-0.39%) |
Jun 14, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.12(+2.94%) | |
Jun 13, 2017 | 4.040 | 4.080 | 4.040 | 4.080 | 425 | +0.08(+2.00%) |
Jun 12, 2017 | 4.000 | 4.120 | 4.000 | 4.000 | 815 | -0.16(-3.85%) |
Jun 09, 2017 | 4.100 | 4.200 | 4.030 | 4.160 | 6,500 | +0.01(+0.24%) |
Jun 07, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Jun 06, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 14,588 | +0.00(+0.00%) |
Jun 05, 2017 | 4.240 | 4.240 | 4.150 | 4.150 | 8,050 | -0.04(-0.95%) |
Jun 02, 2017 | 4.170 | 4.300 | 4.150 | 4.190 | 10,349 | -0.21(-4.77%) |
May 31, 2017 | 4.400 | 4.400 | 4.400 | 45 | +0.25(+6.02%) | |
May 30, 2017 | 4.210 | 4.210 | 4.150 | 4.150 | 3,145 | -0.00(-0.07%) |
May 26, 2017 | 4.200 | 4.200 | 4.000 | 4.153 | 14,730 | +0.04(+1.04%) |
May 25, 2017 | 4.100 | 4.110 | 4.100 | 4.110 | 205 | +0.11(+2.75%) |
May 24, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 2,494 | -0.45(-10.11%) |
May 23, 2017 | 4.161 | 4.450 | 4.161 | 4.450 | 226 | +0.08(+1.84%) |
May 22, 2017 | 4.369 | 4.369 | 4.369 | 4.369 | 401 | +0.42(+10.62%) |
May 18, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.30(-6.97%) | |
May 17, 2017 | 4.150 | 4.280 | 4.150 | 4.246 | 815 | +0.18(+4.50%) |
May 16, 2017 | 4.000 | 4.063 | 3.987 | 4.063 | 2,132 | +0.06(+1.57%) |
May 15, 2017 | 4.050 | 4.050 | 4.000 | 4.000 | 400 | -0.02(-0.50%) |
May 12, 2017 | 4.010 | 4.050 | 4.010 | 4.020 | 4,850 | -0.06(-1.35%) |
May 11, 2017 | 4.170 | 4.170 | 4.075 | 4.075 | 200 | -0.18(-4.23%) |
May 10, 2017 | 4.255 | 4.255 | 4.255 | 4.255 | 100 | +0.05(+1.31%) |
May 09, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.03(-0.66%) |
May 08, 2017 | 4.030 | 4.230 | 4.020 | 4.228 | 4,500 | +0.20(+4.91%) |
May 05, 2017 | 4.264 | 4.264 | 4.010 | 4.030 | 12,002 | -0.17(-4.05%) |
May 02, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.42(-9.04%) |