Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.760 | 3.555 | 3.650 | 1,145,288 | -0.11(-2.93%) | |
Jul 28, 2017 | 3.810 | 3.860 | 3.730 | 3.760 | 1,123,361 | -0.02(-0.53%) |
Jul 27, 2017 | 3.770 | 3.870 | 3.740 | 3.780 | 1,581,729 | +0.05(+1.34%) |
Jul 26, 2017 | 3.800 | 3.890 | 3.710 | 3.730 | 5,736,802 | +0.14(+3.90%) |
Jul 25, 2017 | 3.620 | 3.625 | 3.510 | 3.590 | 5,961,785 | +0.05(+1.41%) |
Jul 24, 2017 | 3.700 | 3.700 | 3.500 | 3.540 | 858,718 | -0.10(-2.75%) |
Jul 21, 2017 | 3.730 | 3.770 | 3.570 | 3.640 | 2,173,434 | -0.02(-0.55%) |
Jul 20, 2017 | 3.760 | 3.830 | 3.620 | 3.660 | 2,214,720 | -0.04(-1.08%) |
Jul 19, 2017 | 3.410 | 3.720 | 3.410 | 3.700 | 2,895,183 | +0.27(+7.87%) |
Jul 18, 2017 | 3.490 | 3.500 | 3.400 | 3.430 | 1,140,946 | +0.00(+0.00%) |
Jul 17, 2017 | 3.370 | 3.490 | 3.365 | 3.430 | 1,193,027 | +0.03(+0.88%) |
Jul 14, 2017 | 3.440 | 3.450 | 3.340 | 3.400 | 903,619 | -0.02(-0.58%) |
Jul 13, 2017 | 3.360 | 3.480 | 3.340 | 3.420 | 1,655,284 | +0.09(+2.70%) |
Jul 12, 2017 | 3.350 | 3.470 | 3.310 | 3.330 | 4,986,201 | +0.05(+1.52%) |
Jul 11, 2017 | 3.410 | 3.410 | 3.250 | 3.280 | 2,486,824 | -0.09(-2.67%) |
Jul 10, 2017 | 3.320 | 3.430 | 3.300 | 3.370 | 709,639 | -0.01(-0.30%) |
Jul 07, 2017 | 3.400 | 3.400 | 3.245 | 3.380 | 649,438 | -0.09(-2.59%) |
Jul 06, 2017 | 3.500 | 3.540 | 3.390 | 3.470 | 2,577,415 | +0.03(+0.87%) |
Jul 05, 2017 | 3.590 | 3.590 | 3.380 | 3.440 | 1,343,446 | -0.16(-4.44%) |
Jul 04, 2017 | 3.710 | 3.720 | 3.560 | 3.600 | 501,992 | -0.03(-0.83%) |
Jul 03, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.560 | 3.650 | 3.530 | 3.630 | 1,997,354 | +0.14(+4.01%) |
Jun 29, 2017 | 3.470 | 3.640 | 3.410 | 3.490 | 3,659,085 | +0.08(+2.35%) |
Jun 28, 2017 | 3.340 | 3.420 | 3.230 | 3.410 | 1,893,625 | +0.10(+3.02%) |
Jun 27, 2017 | 3.280 | 3.370 | 3.220 | 3.310 | 1,683,954 | +0.10(+3.12%) |
Jun 26, 2017 | 3.310 | 3.340 | 3.160 | 3.210 | 1,848,343 | -0.08(-2.43%) |
Jun 23, 2017 | 3.270 | 3.400 | 3.220 | 3.290 | 1,332,285 | +0.04(+1.23%) |
Jun 22, 2017 | 3.230 | 3.310 | 3.160 | 3.250 | 3,503,576 | +0.04(+1.25%) |
Jun 21, 2017 | 3.480 | 3.590 | 3.180 | 3.210 | 2,437,239 | -0.22(-6.41%) |
Jun 20, 2017 | 3.450 | 3.480 | 3.110 | 3.430 | 3,152,963 | -0.13(-3.65%) |
Jun 19, 2017 | 3.690 | 3.720 | 3.500 | 3.560 | 1,776,712 | -0.17(-4.56%) |
Jun 16, 2017 | 3.800 | 3.830 | 3.650 | 3.730 | 2,805,797 | -0.03(-0.80%) |
Jun 15, 2017 | 4.000 | 4.070 | 3.660 | 3.760 | 5,385,362 | -0.28(-6.93%) |
Jun 14, 2017 | 4.260 | 4.330 | 4.010 | 4.040 | 2,442,189 | -0.33(-7.55%) |
Jun 13, 2017 | 4.240 | 4.390 | 4.160 | 4.370 | 1,462,094 | +0.13(+3.07%) |
Jun 12, 2017 | 4.350 | 4.440 | 4.200 | 4.240 | 1,321,685 | -0.10(-2.30%) |
Jun 09, 2017 | 4.050 | 4.350 | 3.990 | 4.340 | 4,373,068 | +0.35(+8.77%) |
Jun 08, 2017 | 3.930 | 4.050 | 3.910 | 3.990 | 1,063,125 | +0.05(+1.27%) |
Jun 07, 2017 | 4.120 | 4.170 | 3.900 | 3.940 | 1,831,873 | -0.24(-5.74%) |
Jun 06, 2017 | 4.000 | 4.190 | 3.950 | 4.180 | 3,210,467 | +0.16(+3.98%) |
Jun 05, 2017 | 4.020 | 4.080 | 3.950 | 4.020 | 1,219,523 | -0.04(-0.99%) |
Jun 02, 2017 | 4.070 | 4.100 | 4.010 | 4.060 | 584,968 | -0.05(-1.22%) |
Jun 01, 2017 | 4.060 | 4.210 | 4.010 | 4.110 | 1,747,866 | +0.10(+2.49%) |
May 31, 2017 | 3.900 | 4.050 | 3.820 | 4.010 | 1,367,402 | +0.01(+0.25%) |
May 30, 2017 | 4.110 | 4.110 | 3.940 | 4.000 | 895,793 | -0.11(-2.68%) |
May 29, 2017 | 4.150 | 4.150 | 4.050 | 4.110 | 410,153 | -0.03(-0.72%) |
May 26, 2017 | 4.220 | 4.260 | 4.100 | 4.140 | 1,118,288 | -0.06(-1.43%) |
May 25, 2017 | 4.350 | 4.470 | 4.160 | 4.200 | 1,670,503 | -0.15(-3.45%) |
May 24, 2017 | 4.380 | 4.460 | 4.220 | 4.350 | 1,116,806 | -0.07(-1.58%) |
May 23, 2017 | 4.420 | 4.480 | 4.300 | 4.420 | 1,475,910 | -0.01(-0.23%) |
May 19, 2017 | 4.260 | 4.540 | 4.230 | 4.430 | 2,382,749 | +0.23(+5.48%) |
May 18, 2017 | 4.050 | 4.260 | 3.920 | 4.200 | 1,148,686 | +0.11(+2.69%) |
May 17, 2017 | 4.220 | 4.220 | 4.050 | 4.090 | 620,170 | -0.13(-3.08%) |
May 16, 2017 | 4.240 | 4.325 | 4.190 | 4.220 | 953,539 | -0.06(-1.40%) |
May 15, 2017 | 4.220 | 4.300 | 4.180 | 4.280 | 975,987 | +0.20(+4.90%) |
May 12, 2017 | 4.150 | 4.190 | 4.035 | 4.080 | 782,348 | -0.08(-1.92%) |
May 11, 2017 | 4.310 | 4.370 | 4.110 | 4.160 | 969,815 | -0.12(-2.80%) |
May 10, 2017 | 4.030 | 4.310 | 4.010 | 4.280 | 2,779,443 | +0.31(+7.81%) |
May 09, 2017 | 4.100 | 4.100 | 3.920 | 3.970 | 1,027,814 | -0.09(-2.22%) |
May 08, 2017 | 4.170 | 4.220 | 3.980 | 4.060 | 1,367,308 | -0.09(-2.17%) |
May 05, 2017 | 3.860 | 4.165 | 3.800 | 4.150 | 2,120,066 | +0.35(+9.21%) |
May 04, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 2,033,513 | -0.05(-1.30%) |
May 03, 2017 | 3.910 | 3.910 | 3.760 | 3.850 | 1,913,398 | +0.09(+2.39%) |
May 02, 2017 | 3.750 | 3.800 | 3.650 | 3.760 | 952,616 | +0.05(+1.35%) |