Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.013 | 4.013 | 3.867 | 3.916 | 38,152 | -0.05(-1.23%) |
Jul 28, 2017 | 3.867 | 4.013 | 3.867 | 3.965 | 52,877 | +0.15(+3.85%) |
Jul 27, 2017 | 3.829 | 3.867 | 3.720 | 3.818 | 54,987 | +0.10(+2.63%) |
Jul 26, 2017 | 3.867 | 3.867 | 3.720 | 3.720 | 59,688 | -0.15(-3.80%) |
Jul 25, 2017 | 3.867 | 3.867 | 3.769 | 3.867 | 69,600 | +0.00(+0.00%) |
Jul 24, 2017 | 3.916 | 3.916 | 3.720 | 3.867 | 97,557 | +0.05(+1.28%) |
Jul 21, 2017 | 3.622 | 3.818 | 3.589 | 3.818 | 71,661 | +0.20(+5.41%) |
Jul 20, 2017 | 3.671 | 3.303 | 3.622 | 141,473 | +0.29(+8.82%) | |
Jul 19, 2017 | 3.230 | 3.377 | 3.181 | 3.328 | 49,826 | +0.05(+1.49%) |
Jul 18, 2017 | 3.181 | 3.328 | 3.181 | 3.279 | 36,877 | +0.15(+4.69%) |
Jul 17, 2017 | 3.132 | 3.181 | 3.084 | 3.132 | 48,543 | +0.00(+0.00%) |
Jul 14, 2017 | 3.128 | 3.181 | 3.084 | 3.132 | 20,004 | +0.05(+1.59%) |
Jul 13, 2017 | 3.035 | 3.084 | 3.035 | 3.084 | 10,313 | +0.05(+1.61%) |
Jul 12, 2017 | 3.035 | 3.108 | 3.035 | 3.035 | 12,065 | -0.05(-1.59%) |
Jul 11, 2017 | 3.035 | 3.084 | 2.937 | 3.084 | 5,049 | +0.05(+1.61%) |
Jul 10, 2017 | 2.986 | 3.035 | 2.986 | 3.035 | 10,096 | +0.10(+3.33%) |
Jul 07, 2017 | 2.986 | 2.986 | 2.888 | 2.937 | 15,451 | +0.05(+1.70%) |
Jul 06, 2017 | 2.986 | 2.986 | 2.888 | 2.888 | 8,225 | +0.00(+0.00%) |
Jul 05, 2017 | 2.937 | 2.937 | 2.888 | 2.888 | 6,420 | +0.00(+0.00%) |
Jul 03, 2017 | 2.937 | 2.937 | 2.888 | 2.888 | 1,530 | -0.05(-1.67%) |
Jun 30, 2017 | 2.937 | 2.986 | 2.888 | 2.937 | 50,356 | +0.00(+0.00%) |
Jun 29, 2017 | 2.937 | 2.944 | 2.839 | 2.937 | 20,413 | +0.00(+0.00%) |
Jun 28, 2017 | 2.888 | 2.986 | 2.839 | 2.937 | 37,320 | +0.10(+3.45%) |
Jun 27, 2017 | 2.888 | 2.986 | 2.839 | 2.839 | 20,219 | +0.00(+0.00%) |
Jun 26, 2017 | 3.035 | 3.035 | 2.790 | 2.839 | 22,858 | +0.00(+0.00%) |
Jun 23, 2017 | 2.888 | 2.937 | 2.839 | 2.839 | 30,904 | -0.05(-1.69%) |
Jun 22, 2017 | 2.839 | 2.939 | 2.839 | 2.888 | 20,326 | +0.05(+1.72%) |
Jun 21, 2017 | 2.839 | 2.937 | 2.790 | 2.839 | 36,817 | +0.00(+0.00%) |
Jun 20, 2017 | 2.937 | 2.937 | 2.839 | 2.839 | 7,293 | -0.10(-3.33%) |
Jun 19, 2017 | 2.839 | 3.035 | 2.839 | 2.937 | 31,889 | +0.05(+1.70%) |
Jun 16, 2017 | 2.937 | 3.035 | 2.888 | 2.888 | 26,722 | -0.05(-1.67%) |
Jun 15, 2017 | 2.888 | 2.937 | 2.888 | 2.937 | 29,520 | +0.00(+0.00%) |
Jun 14, 2017 | 2.986 | 3.000 | 2.937 | 2.937 | 19,440 | +0.00(+0.00%) |
Jun 13, 2017 | 2.986 | 2.986 | 2.878 | 2.937 | 10,450 | -0.05(-1.64%) |
Jun 12, 2017 | 3.132 | 3.132 | 2.937 | 2.986 | 13,920 | +0.05(+1.67%) |
Jun 09, 2017 | 3.084 | 3.117 | 2.594 | 2.937 | 259,571 | -0.10(-3.23%) |
Jun 08, 2017 | 2.986 | 3.035 | 2.986 | 3.035 | 4,302 | +0.00(+0.00%) |
Jun 07, 2017 | 3.084 | 3.166 | 2.986 | 3.035 | 22,578 | -0.10(-3.13%) |
Jun 06, 2017 | 3.084 | 3.132 | 3.035 | 3.132 | 10,685 | +0.05(+1.59%) |
Jun 05, 2017 | 3.084 | 3.084 | 2.986 | 3.084 | 4,961 | -0.05(-1.56%) |
Jun 02, 2017 | 3.084 | 3.132 | 2.937 | 3.132 | 19,982 | +0.00(+0.00%) |
Jun 01, 2017 | 2.888 | 3.181 | 2.839 | 3.132 | 147,126 | +0.34(+12.28%) |
May 31, 2017 | 2.741 | 2.790 | 2.692 | 2.790 | 44,960 | +0.02(+0.88%) |
May 30, 2017 | 2.790 | 2.839 | 2.741 | 2.765 | 19,847 | -0.02(-0.88%) |
May 26, 2017 | 2.790 | 2.888 | 2.741 | 2.790 | 38,551 | +0.05(+1.79%) |
May 25, 2017 | 2.741 | 2.790 | 2.741 | 2.741 | 10,122 | -0.05(-1.75%) |
May 24, 2017 | 2.937 | 2.937 | 2.741 | 2.790 | 44,247 | -0.02(-0.87%) |
May 23, 2017 | 2.937 | 2.980 | 2.814 | 2.814 | 32,901 | -0.02(-0.86%) |
May 22, 2017 | 2.910 | 2.937 | 2.839 | 2.839 | 32,184 | -0.05(-1.69%) |
May 19, 2017 | 2.790 | 2.937 | 2.790 | 2.888 | 17,643 | +0.10(+3.51%) |
May 18, 2017 | 2.790 | 2.839 | 2.692 | 2.790 | 49,585 | +0.00(+0.00%) |
May 17, 2017 | 2.888 | 2.888 | 2.594 | 2.790 | 10,150 | -0.10(-3.39%) |
May 16, 2017 | 2.888 | 2.927 | 2.839 | 2.888 | 29,867 | +0.05(+1.72%) |
May 15, 2017 | 2.741 | 2.888 | 2.594 | 2.839 | 33,548 | +0.10(+3.57%) |
May 12, 2017 | 2.888 | 2.888 | 2.741 | 2.741 | 14,376 | -0.05(-1.75%) |
May 11, 2017 | 2.643 | 2.888 | 2.643 | 2.790 | 91,206 | +0.00(+0.00%) |
May 10, 2017 | 2.790 | 2.839 | 2.692 | 2.790 | 90,582 | +0.07(+2.70%) |
May 09, 2017 | 2.594 | 2.741 | 2.594 | 2.716 | 37,725 | +0.12(+4.72%) |
May 08, 2017 | 2.692 | 2.692 | 2.496 | 2.594 | 73,363 | -0.05(-1.85%) |
May 05, 2017 | 2.741 | 2.741 | 2.594 | 2.643 | 75,366 | -0.05(-1.82%) |
May 04, 2017 | 2.741 | 2.839 | 2.643 | 2.692 | 101,782 | -0.10(-3.51%) |
May 03, 2017 | 2.741 | 2.937 | 2.741 | 2.790 | 32,245 | +0.00(+0.00%) |
May 02, 2017 | 2.839 | 2.839 | 2.741 | 2.790 | 59,203 | +0.05(+1.79%) |