Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.109 | 4.142 | 4.075 | 4.142 | 260,692 | +0.03(+0.81%) |
Jul 28, 2017 | 4.042 | 4.109 | 4.009 | 4.109 | 286,356 | +0.07(+1.65%) |
Jul 27, 2017 | 4.075 | 4.075 | 4.042 | 4.042 | 78,287 | +0.00(+0.00%) |
Jul 26, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 203,196 | +0.00(+0.00%) |
Jul 25, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 306,136 | -0.03(-0.82%) |
Jul 24, 2017 | 4.075 | 4.075 | 4.009 | 4.075 | 122,027 | +0.03(+0.83%) |
Jul 21, 2017 | 4.042 | 4.075 | 4.030 | 4.042 | 76,132 | -0.03(-0.82%) |
Jul 20, 2017 | 3.942 | 4.075 | 3.942 | 4.075 | 490,955 | +0.10(+2.52%) |
Jul 19, 2017 | 3.942 | 3.995 | 3.942 | 3.975 | 77,712 | +0.07(+1.71%) |
Jul 18, 2017 | 3.975 | 4.009 | 3.908 | 3.908 | 144,815 | -0.07(-1.68%) |
Jul 17, 2017 | 4.009 | 4.009 | 3.975 | 3.975 | 139,962 | +0.00(+0.00%) |
Jul 14, 2017 | 3.975 | 4.009 | 3.975 | 3.975 | 74,331 | -0.03(-0.83%) |
Jul 13, 2017 | 3.942 | 4.009 | 3.942 | 4.009 | 138,531 | +0.03(+0.84%) |
Jul 12, 2017 | 3.975 | 3.975 | 3.942 | 3.975 | 52,490 | +0.03(+0.85%) |
Jul 11, 2017 | 3.942 | 3.975 | 3.921 | 3.942 | 199,980 | -0.03(-0.84%) |
Jul 10, 2017 | 3.975 | 3.975 | 3.942 | 3.975 | 50,891 | +0.00(+0.00%) |
Jul 07, 2017 | 4.009 | 4.009 | 3.942 | 3.975 | 68,392 | +0.03(+0.85%) |
Jul 06, 2017 | 4.009 | 3.942 | 3.942 | 111,391 | -0.10(-2.48%) | |
Jul 05, 2017 | 3.942 | 4.042 | 3.942 | 4.042 | 98,686 | +0.10(+2.54%) |
Jul 03, 2017 | 3.942 | 4.009 | 3.942 | 3.942 | 40,309 | -0.03(-0.84%) |
Jun 30, 2017 | 4.009 | 4.042 | 3.942 | 3.975 | 65,207 | +0.00(+0.00%) |
Jun 29, 2017 | 3.975 | 4.009 | 3.942 | 3.975 | 114,986 | +0.00(+0.00%) |
Jun 28, 2017 | 3.975 | 3.992 | 3.942 | 3.975 | 61,496 | +0.05(+1.28%) |
Jun 27, 2017 | 3.958 | 3.958 | 3.925 | 3.925 | 146,336 | +0.00(+0.00%) |
Jun 26, 2017 | 3.925 | 3.958 | 3.925 | 3.925 | 93,848 | +0.03(+0.84%) |
Jun 23, 2017 | 3.954 | 3.990 | 3.892 | 3.892 | 566,044 | -0.03(-0.83%) |
Jun 22, 2017 | 3.958 | 3.958 | 3.892 | 3.925 | 67,808 | -0.03(-0.83%) |
Jun 21, 2017 | 3.925 | 3.958 | 3.909 | 3.958 | 100,894 | +0.03(+0.83%) |
Jun 20, 2017 | 3.925 | 3.925 | 3.892 | 3.925 | 109,503 | +0.00(+0.00%) |
Jun 19, 2017 | 3.892 | 3.925 | 3.892 | 3.925 | 69,176 | +0.03(+0.84%) |
Jun 16, 2017 | 3.889 | 3.925 | 3.870 | 3.892 | 113,042 | +0.00(+0.00%) |
Jun 15, 2017 | 3.892 | 3.892 | 3.844 | 3.892 | 171,348 | +0.00(+0.00%) |
Jun 14, 2017 | 3.860 | 3.892 | 3.811 | 3.892 | 144,427 | +0.03(+0.85%) |
Jun 13, 2017 | 3.892 | 3.892 | 3.827 | 3.860 | 66,009 | +0.00(+0.00%) |
Jun 12, 2017 | 3.860 | 3.925 | 3.860 | 3.860 | 40,108 | -0.03(-0.84%) |
Jun 09, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 107,522 | +0.00(+0.00%) |
Jun 08, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 200,365 | +0.00(+0.00%) |
Jun 07, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 114,277 | +0.00(+0.00%) |
Jun 06, 2017 | 3.860 | 3.892 | 3.860 | 3.892 | 79,195 | +0.07(+1.71%) |
Jun 05, 2017 | 3.892 | 3.925 | 3.827 | 3.827 | 142,917 | -0.07(-1.68%) |
Jun 02, 2017 | 3.892 | 3.909 | 3.860 | 3.892 | 125,137 | +0.00(+0.00%) |
Jun 01, 2017 | 3.827 | 3.892 | 3.811 | 3.892 | 97,592 | +0.07(+1.71%) |
May 31, 2017 | 3.827 | 3.860 | 3.761 | 3.827 | 338,174 | +0.00(+0.00%) |
May 30, 2017 | 3.794 | 3.827 | 3.778 | 3.827 | 216,351 | +0.03(+0.86%) |
May 26, 2017 | 3.794 | 3.827 | 3.794 | 3.794 | 50,999 | +0.00(+0.00%) |
May 25, 2017 | 3.827 | 3.853 | 3.794 | 3.794 | 119,212 | +0.00(+0.00%) |
May 24, 2017 | 3.794 | 3.860 | 3.794 | 3.794 | 124,660 | +0.00(+0.00%) |
May 23, 2017 | 3.794 | 3.827 | 3.794 | 3.794 | 67,218 | -0.03(-0.85%) |
May 22, 2017 | 3.827 | 3.827 | 3.794 | 3.827 | 118,848 | -0.03(-0.85%) |
May 19, 2017 | 3.860 | 3.892 | 3.794 | 3.860 | 190,071 | +0.03(+0.85%) |
May 18, 2017 | 3.827 | 3.892 | 3.794 | 3.827 | 151,097 | +0.00(+0.00%) |
May 17, 2017 | 3.827 | 3.827 | 3.761 | 3.827 | 156,818 | +0.02(+0.43%) |
May 16, 2017 | 3.827 | 3.860 | 3.794 | 3.811 | 236,073 | +0.02(+0.43%) |
May 15, 2017 | 3.827 | 3.860 | 3.794 | 3.794 | 132,848 | -0.03(-0.85%) |
May 12, 2017 | 3.794 | 3.827 | 3.772 | 3.827 | 151,133 | +0.03(+0.86%) |
May 11, 2017 | 3.794 | 3.827 | 3.761 | 3.794 | 84,285 | -0.03(-0.85%) |
May 10, 2017 | 3.761 | 3.827 | 3.729 | 3.827 | 99,054 | +0.07(+1.74%) |
May 09, 2017 | 3.761 | 3.811 | 3.761 | 3.761 | 204,247 | +0.00(+0.00%) |
May 08, 2017 | 3.761 | 3.788 | 3.729 | 3.761 | 75,709 | +0.03(+0.88%) |
May 05, 2017 | 3.729 | 3.794 | 3.729 | 3.729 | 67,704 | -0.07(-1.72%) |
May 04, 2017 | 3.729 | 3.794 | 3.729 | 3.794 | 96,232 | +0.07(+1.75%) |
May 03, 2017 | 3.729 | 3.761 | 3.722 | 3.729 | 44,407 | -0.03(-0.87%) |
May 02, 2017 | 3.729 | 3.794 | 3.729 | 3.761 | 122,726 | +0.00(+0.00%) |