Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.600 | 3.650 | 3.560 | 3.640 | 103,851 | +0.02(+0.55%) |
Jul 28, 2017 | 3.630 | 3.630 | 3.560 | 3.620 | 64,703 | +0.02(+0.56%) |
Jul 27, 2017 | 3.610 | 3.640 | 3.540 | 3.600 | 184,153 | +0.00(+0.00%) |
Jul 26, 2017 | 3.670 | 3.690 | 3.580 | 3.600 | 232,883 | -0.05(-1.37%) |
Jul 25, 2017 | 3.680 | 3.720 | 3.650 | 3.650 | 100,604 | -0.03(-0.82%) |
Jul 24, 2017 | 3.750 | 3.780 | 3.650 | 3.680 | 134,329 | -0.08(-2.13%) |
Jul 21, 2017 | 3.850 | 3.880 | 3.720 | 3.760 | 198,989 | -0.04(-1.05%) |
Jul 20, 2017 | 3.820 | 3.850 | 3.730 | 3.800 | 159,735 | +0.03(+0.93%) |
Jul 19, 2017 | 3.700 | 3.820 | 3.640 | 3.765 | 151,276 | +0.12(+3.15%) |
Jul 18, 2017 | 3.630 | 3.680 | 3.600 | 3.650 | 114,262 | +0.03(+0.83%) |
Jul 17, 2017 | 3.650 | 3.680 | 3.600 | 3.620 | 83,680 | -0.03(-0.82%) |
Jul 14, 2017 | 3.730 | 3.740 | 3.640 | 3.650 | 149,858 | -0.05(-1.35%) |
Jul 13, 2017 | 3.750 | 3.750 | 3.620 | 3.700 | 125,188 | -0.02(-0.54%) |
Jul 12, 2017 | 3.670 | 3.750 | 3.650 | 3.720 | 209,324 | +0.08(+2.20%) |
Jul 11, 2017 | 3.550 | 3.660 | 3.510 | 3.640 | 72,760 | +0.11(+3.12%) |
Jul 10, 2017 | 3.510 | 3.570 | 3.500 | 3.530 | 123,915 | +0.02(+0.57%) |
Jul 07, 2017 | 3.620 | 3.630 | 3.500 | 3.510 | 133,291 | -0.11(-3.04%) |
Jul 06, 2017 | 3.640 | 3.690 | 3.590 | 3.620 | 157,790 | -0.11(-2.95%) |
Jul 05, 2017 | 3.730 | 3.810 | 3.680 | 3.730 | 133,533 | -0.01(-0.27%) |
Jul 04, 2017 | 3.820 | 3.820 | 3.670 | 3.740 | 99,449 | +0.00(+0.00%) |
Jul 03, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.810 | 3.750 | 3.740 | 43,293 | -0.01(-0.27%) | |
Jun 29, 2017 | 3.800 | 3.870 | 3.730 | 3.750 | 261,006 | -0.07(-1.83%) |
Jun 28, 2017 | 3.770 | 3.880 | 3.730 | 3.820 | 211,486 | +0.04(+1.06%) |
Jun 27, 2017 | 3.850 | 3.850 | 3.770 | 3.780 | 148,758 | -0.05(-1.31%) |
Jun 26, 2017 | 3.950 | 3.950 | 3.790 | 3.830 | 96,051 | -0.08(-2.05%) |
Jun 23, 2017 | 3.840 | 3.940 | 3.830 | 3.910 | 305,289 | +0.11(+2.89%) |
Jun 22, 2017 | 3.700 | 3.870 | 3.700 | 3.800 | 259,532 | +0.11(+2.98%) |
Jun 21, 2017 | 3.870 | 3.880 | 3.660 | 3.690 | 306,058 | -0.14(-3.66%) |
Jun 20, 2017 | 3.940 | 3.970 | 3.820 | 3.830 | 160,273 | -0.12(-3.04%) |
Jun 19, 2017 | 3.950 | 4.000 | 3.910 | 3.950 | 184,923 | +0.03(+0.77%) |
Jun 16, 2017 | 3.930 | 3.970 | 3.880 | 3.920 | 159,433 | -0.02(-0.51%) |
Jun 15, 2017 | 3.990 | 4.050 | 3.890 | 3.940 | 155,874 | -0.04(-1.01%) |
Jun 14, 2017 | 4.020 | 4.190 | 3.930 | 3.980 | 571,335 | +0.00(+0.00%) |
Jun 13, 2017 | 3.840 | 4.010 | 3.780 | 3.980 | 210,724 | +0.15(+3.92%) |
Jun 12, 2017 | 3.820 | 3.850 | 3.720 | 3.830 | 221,972 | -0.04(-1.03%) |
Jun 09, 2017 | 4.000 | 4.050 | 3.820 | 3.870 | 577,702 | -0.15(-3.73%) |
Jun 08, 2017 | 3.820 | 4.040 | 3.810 | 4.020 | 389,509 | +0.22(+5.79%) |
Jun 07, 2017 | 3.810 | 3.830 | 3.720 | 3.800 | 216,231 | +0.03(+0.80%) |
Jun 06, 2017 | 3.860 | 3.890 | 3.750 | 3.770 | 476,000 | +0.15(+4.14%) |
Jun 05, 2017 | 3.640 | 3.670 | 3.550 | 3.620 | 109,466 | +0.02(+0.56%) |
Jun 02, 2017 | 3.700 | 3.730 | 3.590 | 3.600 | 261,349 | -0.09(-2.44%) |
Jun 01, 2017 | 3.750 | 3.750 | 3.660 | 3.690 | 149,927 | -0.04(-1.07%) |
May 31, 2017 | 3.680 | 3.770 | 3.640 | 3.730 | 134,560 | +0.05(+1.36%) |
May 30, 2017 | 3.840 | 3.860 | 3.670 | 3.680 | 190,090 | -0.14(-3.66%) |
May 29, 2017 | 3.770 | 3.860 | 3.770 | 3.820 | 183,376 | +0.12(+3.24%) |
May 26, 2017 | 3.580 | 3.710 | 3.580 | 3.700 | 97,780 | +0.09(+2.49%) |
May 25, 2017 | 3.680 | 3.680 | 3.590 | 3.610 | 108,645 | -0.04(-1.10%) |
May 24, 2017 | 3.690 | 3.730 | 3.620 | 3.650 | 139,718 | -0.04(-1.08%) |
May 23, 2017 | 3.800 | 3.800 | 3.640 | 3.690 | 170,675 | -0.05(-1.34%) |
May 19, 2017 | 3.640 | 3.770 | 3.620 | 3.740 | 257,852 | +0.14(+3.89%) |
May 18, 2017 | 3.500 | 3.650 | 3.460 | 3.600 | 247,683 | +0.06(+1.69%) |
May 17, 2017 | 3.690 | 3.720 | 3.510 | 3.540 | 373,392 | -0.14(-3.80%) |
May 16, 2017 | 3.820 | 3.840 | 3.660 | 3.680 | 213,591 | -0.11(-2.90%) |
May 15, 2017 | 3.880 | 3.880 | 3.750 | 3.790 | 103,993 | -0.01(-0.26%) |
May 12, 2017 | 3.810 | 3.880 | 3.750 | 3.800 | 179,015 | +0.00(+0.00%) |
May 11, 2017 | 3.840 | 3.890 | 3.770 | 3.800 | 161,241 | +0.02(+0.53%) |
May 10, 2017 | 3.800 | 3.890 | 3.720 | 3.780 | 340,940 | +0.02(+0.53%) |
May 09, 2017 | 3.750 | 3.820 | 3.610 | 3.760 | 276,353 | +0.02(+0.53%) |
May 08, 2017 | 3.870 | 3.920 | 3.700 | 3.740 | 335,281 | -0.11(-2.86%) |
May 05, 2017 | 3.670 | 3.900 | 3.660 | 3.850 | 511,892 | +0.17(+4.62%) |
May 04, 2017 | 3.860 | 4.050 | 3.560 | 3.680 | 725,282 | -0.40(-9.80%) |
May 03, 2017 | 4.000 | 4.100 | 3.920 | 4.080 | 520,550 | +0.07(+1.75%) |
May 02, 2017 | 4.200 | 4.290 | 3.800 | 4.010 | 1,171,183 | -0.32(-7.39%) |