Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.592 | 3.637 | 3.570 | 3.637 | 17,336 | +0.00(+0.00%) |
Jul 28, 2017 | 3.592 | 3.637 | 3.592 | 3.637 | 22,782 | +0.00(+0.00%) |
Jul 27, 2017 | 3.548 | 3.637 | 3.548 | 3.637 | 19,759 | +0.00(+0.00%) |
Jul 26, 2017 | 3.548 | 3.637 | 3.548 | 3.637 | 16,123 | +0.09(+2.50%) |
Jul 25, 2017 | 3.548 | 3.637 | 3.548 | 3.548 | 50,197 | -0.09(-2.44%) |
Jul 24, 2017 | 3.592 | 3.681 | 3.592 | 3.637 | 14,371 | -0.04(-1.20%) |
Jul 21, 2017 | 3.637 | 3.681 | 3.592 | 3.681 | 105,574 | +0.00(+0.00%) |
Jul 20, 2017 | 3.637 | 3.681 | 3.548 | 3.681 | 16,107 | +0.04(+1.22%) |
Jul 19, 2017 | 3.592 | 3.637 | 3.558 | 3.637 | 30,677 | +0.04(+1.23%) |
Jul 18, 2017 | 3.548 | 3.592 | 3.548 | 3.592 | 5,825 | +0.00(+0.00%) |
Jul 17, 2017 | 3.548 | 3.592 | 3.548 | 3.592 | 36,847 | +0.04(+1.25%) |
Jul 14, 2017 | 3.637 | 3.637 | 3.504 | 3.548 | 49,282 | -0.09(-2.44%) |
Jul 13, 2017 | 3.601 | 3.637 | 3.592 | 3.637 | 17,787 | +0.00(+0.00%) |
Jul 12, 2017 | 3.770 | 3.770 | 3.548 | 3.637 | 96,086 | -0.13(-3.53%) |
Jul 11, 2017 | 3.770 | 3.858 | 3.770 | 3.770 | 30,356 | -0.04(-1.16%) |
Jul 10, 2017 | 3.814 | 3.858 | 3.681 | 3.814 | 68,221 | +0.04(+1.18%) |
Jul 07, 2017 | 3.725 | 3.814 | 3.637 | 3.770 | 53,228 | +0.04(+1.19%) |
Jul 06, 2017 | 3.637 | 3.770 | 3.592 | 3.725 | 46,528 | +0.00(+0.00%) |
Jul 05, 2017 | 3.681 | 3.947 | 3.637 | 3.725 | 166,584 | +0.15(+4.22%) |
Jul 03, 2017 | 3.592 | 3.592 | 3.548 | 3.575 | 5,227 | -0.02(-0.49%) |
Jun 30, 2017 | 3.512 | 3.592 | 3.504 | 3.592 | 64,896 | +0.04(+1.25%) |
Jun 29, 2017 | 3.548 | 3.548 | 3.504 | 3.548 | 14,256 | +0.00(+0.00%) |
Jun 28, 2017 | 3.504 | 3.548 | 3.459 | 3.548 | 365,328 | +0.00(+0.00%) |
Jun 27, 2017 | 3.459 | 3.548 | 3.459 | 3.548 | 60,923 | +0.04(+1.27%) |
Jun 26, 2017 | 3.504 | 3.548 | 3.504 | 3.504 | 22,079 | +0.00(+0.00%) |
Jun 23, 2017 | 3.504 | 3.548 | 3.504 | 3.504 | 34,195 | +0.00(+0.00%) |
Jun 22, 2017 | 3.548 | 3.592 | 3.504 | 3.504 | 53,373 | +0.00(+0.00%) |
Jun 21, 2017 | 3.459 | 3.548 | 3.459 | 3.504 | 49,990 | +0.00(+0.00%) |
Jun 20, 2017 | 3.459 | 3.504 | 3.415 | 3.504 | 83,465 | +0.04(+1.28%) |
Jun 19, 2017 | 3.459 | 3.504 | 3.415 | 3.459 | 129,560 | +0.00(+0.00%) |
Jun 16, 2017 | 3.504 | 3.504 | 3.459 | 3.459 | 27,997 | +0.00(+0.00%) |
Jun 15, 2017 | 3.459 | 3.504 | 3.415 | 3.459 | 100,475 | +0.00(+0.00%) |
Jun 14, 2017 | 3.459 | 3.548 | 3.459 | 3.459 | 55,183 | +0.00(+0.00%) |
Jun 13, 2017 | 3.504 | 3.504 | 3.459 | 3.459 | 14,903 | +0.00(+0.00%) |
Jun 12, 2017 | 3.459 | 3.504 | 3.459 | 3.459 | 20,168 | +0.00(+0.00%) |
Jun 09, 2017 | 3.504 | 3.548 | 3.459 | 3.459 | 27,511 | -0.04(-1.27%) |
Jun 08, 2017 | 3.504 | 3.548 | 3.459 | 3.504 | 28,084 | +0.04(+1.28%) |
Jun 07, 2017 | 3.504 | 3.592 | 3.459 | 3.459 | 22,251 | -0.04(-1.27%) |
Jun 06, 2017 | 3.504 | 3.548 | 3.459 | 3.504 | 34,509 | +0.04(+1.28%) |
Jun 05, 2017 | 3.459 | 3.504 | 3.459 | 3.459 | 46,830 | -0.04(-1.27%) |
Jun 02, 2017 | 3.459 | 3.504 | 3.459 | 3.504 | 25,810 | +0.04(+1.28%) |
Jun 01, 2017 | 3.459 | 3.504 | 3.459 | 3.459 | 14,965 | +0.00(+0.00%) |
May 31, 2017 | 3.415 | 3.548 | 3.415 | 3.459 | 40,724 | +0.04(+1.30%) |
May 30, 2017 | 3.592 | 3.592 | 3.415 | 3.415 | 92,360 | -0.22(-6.10%) |
May 26, 2017 | 3.592 | 3.637 | 3.548 | 3.637 | 38,783 | +0.00(+0.00%) |
May 25, 2017 | 3.637 | 3.681 | 3.548 | 3.637 | 40,052 | +0.00(+0.00%) |
May 24, 2017 | 3.504 | 3.681 | 3.499 | 3.637 | 101,849 | +0.22(+6.49%) |
May 23, 2017 | 3.371 | 3.548 | 3.343 | 3.415 | 74,074 | +0.00(+0.00%) |
May 22, 2017 | 3.371 | 3.548 | 3.371 | 3.415 | 174,087 | +0.09(+2.67%) |
May 19, 2017 | 3.548 | 3.592 | 3.326 | 3.326 | 367,912 | -0.27(-7.41%) |
May 18, 2017 | 3.725 | 3.770 | 3.326 | 3.592 | 213,855 | -0.18(-4.71%) |
May 17, 2017 | 3.770 | 3.858 | 3.681 | 3.770 | 38,853 | +0.00(+0.00%) |
May 16, 2017 | 3.897 | 3.987 | 3.770 | 3.770 | 64,779 | -0.18(-4.49%) |
May 15, 2017 | 3.903 | 4.036 | 3.858 | 3.947 | 90,651 | +0.09(+2.30%) |
May 12, 2017 | 3.903 | 3.943 | 3.858 | 3.858 | 40,416 | -0.04(-1.14%) |
May 11, 2017 | 3.903 | 3.991 | 3.836 | 3.903 | 85,431 | +0.00(+0.00%) |
May 10, 2017 | 3.683 | 3.990 | 3.683 | 3.903 | 128,413 | +0.22(+5.95%) |
May 09, 2017 | 3.859 | 3.990 | 3.683 | 3.683 | 234,223 | -0.18(-4.55%) |
May 08, 2017 | 4.078 | 4.078 | 3.859 | 3.859 | 125,156 | -0.22(-5.38%) |
May 05, 2017 | 4.034 | 4.078 | 4.034 | 4.078 | 34,722 | +0.04(+1.09%) |
May 04, 2017 | 4.122 | 4.122 | 3.947 | 4.034 | 91,883 | -0.09(-2.13%) |
May 03, 2017 | 4.034 | 4.166 | 4.034 | 4.122 | 112,915 | +0.09(+2.17%) |
May 02, 2017 | 4.034 | 4.122 | 4.034 | 4.034 | 90,418 | -0.09(-2.13%) |