Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.682 | 3.682 | 3.682 | 171 | -0.04(-1.13%) | |
Jul 28, 2017 | 3.724 | 3.724 | 3.724 | 3.724 | 836 | -0.00(-0.05%) |
Jul 27, 2017 | 3.687 | 3.726 | 3.687 | 3.726 | 11,289 | +0.00(+0.05%) |
Jul 26, 2017 | 3.611 | 3.724 | 3.611 | 3.724 | 4,165 | -0.02(-0.50%) |
Jul 25, 2017 | 3.705 | 3.817 | 3.705 | 3.742 | 6,621 | -0.04(-0.99%) |
Jul 24, 2017 | 3.630 | 3.780 | 3.626 | 3.780 | 9,013 | +0.15(+4.12%) |
Jul 21, 2017 | 3.646 | 3.646 | 3.630 | 3.630 | 1,691 | -0.02(-0.51%) |
Jul 20, 2017 | 3.630 | 3.649 | 3.630 | 3.649 | 1,541 | +0.00(+0.00%) |
Jul 19, 2017 | 3.651 | 3.651 | 3.645 | 3.649 | 26,592 | +0.01(+0.24%) |
Jul 18, 2017 | 3.611 | 3.649 | 3.593 | 3.640 | 25,104 | +0.01(+0.28%) |
Jul 17, 2017 | 3.593 | 3.630 | 3.593 | 3.630 | 1,290 | +0.02(+0.52%) |
Jul 14, 2017 | 3.593 | 3.630 | 3.555 | 3.611 | 14,448 | +0.02(+0.52%) |
Jul 13, 2017 | 3.593 | 3.611 | 3.593 | 3.593 | 1,827 | +0.02(+0.52%) |
Jul 12, 2017 | 3.574 | 3.574 | 3.574 | 3.574 | 382 | -0.04(-1.04%) |
Jul 11, 2017 | 3.593 | 3.630 | 3.593 | 3.611 | 10,854 | +0.02(+0.52%) |
Jul 10, 2017 | 3.593 | 3.630 | 3.368 | 3.593 | 18,095 | -0.04(-1.03%) |
Jul 07, 2017 | 3.611 | 3.630 | 3.611 | 3.630 | 6,207 | +0.02(+0.52%) |
Jul 06, 2017 | 3.480 | 3.611 | 3.480 | 3.611 | 46,561 | +0.09(+2.66%) |
Jul 05, 2017 | 3.499 | 3.537 | 3.499 | 3.518 | 8,216 | +0.00(+0.00%) |
Jul 03, 2017 | 3.537 | 3.537 | 3.518 | 3.518 | 6,674 | -0.01(-0.27%) |
Jun 30, 2017 | 3.462 | 3.537 | 3.462 | 3.527 | 27,065 | +0.03(+0.80%) |
Jun 29, 2017 | 3.499 | 3.527 | 3.480 | 3.499 | 10,528 | -0.04(-1.06%) |
Jun 28, 2017 | 3.518 | 3.537 | 3.518 | 3.537 | 18,376 | +0.02(+0.53%) |
Jun 27, 2017 | 3.518 | 3.518 | 3.499 | 3.518 | 4,288 | +0.00(+0.00%) |
Jun 26, 2017 | 3.537 | 3.537 | 3.499 | 3.518 | 10,717 | +0.00(+0.00%) |
Jun 23, 2017 | 3.546 | 3.546 | 3.518 | 3.518 | 11,722 | -0.02(-0.53%) |
Jun 22, 2017 | 3.537 | 3.555 | 3.537 | 3.537 | 3,799 | -0.02(-0.53%) |
Jun 21, 2017 | 3.555 | 3.555 | 3.518 | 3.555 | 5,205 | -0.02(-0.52%) |
Jun 20, 2017 | 3.537 | 3.583 | 3.537 | 3.574 | 3,257 | +0.02(+0.53%) |
Jun 19, 2017 | 3.593 | 3.630 | 3.518 | 3.555 | 73,443 | -0.06(-1.55%) |
Jun 16, 2017 | 3.638 | 3.667 | 3.611 | 3.611 | 40,367 | +0.00(+0.00%) |
Jun 15, 2017 | 3.611 | 3.667 | 3.611 | 3.611 | 10,322 | +0.00(+0.00%) |
Jun 14, 2017 | 3.630 | 3.649 | 3.611 | 3.611 | 4,465 | -0.06(-1.53%) |
Jun 13, 2017 | 3.667 | 3.667 | 3.649 | 3.667 | 6,255 | +0.06(+1.55%) |
Jun 12, 2017 | 3.555 | 3.667 | 3.555 | 3.611 | 14,752 | +0.02(+0.52%) |
Jun 09, 2017 | 3.574 | 3.630 | 3.518 | 3.593 | 12,978 | -0.06(-1.54%) |
Jun 08, 2017 | 3.499 | 3.649 | 3.499 | 3.649 | 3,577 | +0.17(+4.84%) |
Jun 07, 2017 | 3.443 | 3.499 | 3.443 | 3.480 | 25,842 | +0.02(+0.54%) |
Jun 06, 2017 | 3.518 | 3.537 | 3.462 | 3.462 | 37,527 | -0.09(-2.63%) |
Jun 05, 2017 | 3.724 | 3.724 | 3.555 | 3.555 | 44,410 | -0.17(-4.52%) |
Jun 02, 2017 | 3.742 | 3.742 | 3.705 | 3.724 | 2,396 | +0.02(+0.51%) |
Jun 01, 2017 | 3.745 | 3.761 | 3.667 | 3.705 | 23,447 | +0.00(+0.00%) |
May 31, 2017 | 3.667 | 3.705 | 3.667 | 3.705 | 14,563 | +0.04(+1.02%) |
May 30, 2017 | 3.705 | 3.742 | 3.667 | 3.667 | 31,544 | -0.09(-2.49%) |
May 26, 2017 | 3.742 | 3.761 | 3.742 | 3.761 | 6,389 | +0.00(+0.00%) |
May 25, 2017 | 3.705 | 3.780 | 3.705 | 3.761 | 11,768 | +0.06(+1.51%) |
May 24, 2017 | 3.695 | 3.705 | 3.688 | 3.705 | 1,386 | -0.07(-1.97%) |
May 23, 2017 | 3.705 | 3.780 | 3.686 | 3.780 | 6,132 | +0.09(+2.54%) |
May 22, 2017 | 3.667 | 3.686 | 3.667 | 3.686 | 268,684 | -0.02(-0.51%) |
May 19, 2017 | 3.691 | 3.705 | 3.649 | 3.705 | 18,467 | +0.00(+0.00%) |
May 18, 2017 | 3.574 | 3.705 | 3.574 | 3.705 | 2,276 | +0.07(+2.06%) |
May 17, 2017 | 3.649 | 3.705 | 3.630 | 3.630 | 12,029 | -0.11(-3.00%) |
May 16, 2017 | 3.724 | 3.817 | 3.724 | 3.742 | 73,600 | -0.04(-0.99%) |
May 15, 2017 | 3.724 | 3.873 | 3.724 | 3.780 | 23,578 | +0.04(+1.20%) |
May 12, 2017 | 3.568 | 3.846 | 3.568 | 3.735 | 7,615 | -0.06(-1.47%) |
May 11, 2017 | 3.850 | 3.850 | 3.735 | 3.791 | 7,755 | -0.07(-1.92%) |
May 10, 2017 | 3.921 | 3.921 | 3.865 | 3.865 | 35,941 | -0.13(-3.26%) |
May 09, 2017 | 4.069 | 4.181 | 3.995 | 3.995 | 57,205 | -0.13(-3.15%) |
May 08, 2017 | 3.902 | 4.162 | 3.902 | 4.125 | 28,918 | +0.20(+5.21%) |
May 05, 2017 | 3.923 | 3.939 | 3.902 | 3.921 | 3,183 | -0.07(-1.71%) |
May 04, 2017 | 3.989 | 3.989 | 3.989 | 3.989 | 287 | -0.01(-0.15%) |
May 03, 2017 | 3.958 | 4.088 | 3.865 | 3.995 | 31,273 | +0.02(+0.47%) |
May 02, 2017 | 3.949 | 4.088 | 3.939 | 3.976 | 14,902 | +0.04(+0.94%) |