Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.940 | 3.980 | 3.800 | 3.890 | 130,653 | -0.06(-1.52%) |
Jul 28, 2017 | 3.960 | 4.070 | 3.800 | 3.950 | 63,222 | -0.06(-1.50%) |
Jul 27, 2017 | 3.990 | 4.120 | 3.926 | 4.010 | 123,632 | +0.04(+1.01%) |
Jul 26, 2017 | 3.940 | 4.010 | 3.850 | 3.970 | 29,658 | +0.03(+0.76%) |
Jul 25, 2017 | 3.790 | 3.940 | 3.770 | 3.940 | 42,709 | +0.18(+4.79%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.630 | 3.760 | 55,264 | +0.05(+1.35%) |
Jul 21, 2017 | 3.880 | 3.980 | 3.690 | 3.710 | 126,153 | -0.13(-3.39%) |
Jul 20, 2017 | 3.850 | 3.900 | 3.780 | 3.840 | 37,817 | -0.01(-0.26%) |
Jul 19, 2017 | 3.960 | 4.000 | 3.850 | 3.850 | 50,108 | -0.12(-3.02%) |
Jul 18, 2017 | 3.990 | 4.040 | 3.930 | 3.970 | 51,142 | -0.06(-1.37%) |
Jul 17, 2017 | 4.120 | 4.179 | 3.980 | 4.025 | 43,236 | -0.10(-2.54%) |
Jul 14, 2017 | 4.120 | 4.200 | 4.120 | 4.130 | 37,922 | -0.01(-0.24%) |
Jul 13, 2017 | 4.020 | 4.150 | 4.020 | 4.140 | 86,021 | +0.11(+2.73%) |
Jul 12, 2017 | 4.130 | 4.150 | 4.030 | 4.030 | 62,213 | -0.09(-2.18%) |
Jul 11, 2017 | 4.030 | 4.150 | 3.940 | 4.120 | 107,320 | +0.12(+3.00%) |
Jul 10, 2017 | 3.960 | 4.105 | 3.960 | 4.000 | 94,895 | +0.03(+0.76%) |
Jul 07, 2017 | 3.990 | 4.110 | 3.950 | 3.970 | 68,259 | -0.02(-0.50%) |
Jul 06, 2017 | 3.910 | 4.080 | 3.910 | 3.990 | 48,505 | +0.02(+0.50%) |
Jul 05, 2017 | 4.020 | 4.160 | 3.950 | 3.970 | 121,486 | -0.06(-1.49%) |
Jul 03, 2017 | 4.210 | 4.210 | 3.950 | 4.030 | 96,407 | -0.14(-3.36%) |
Jun 30, 2017 | 4.360 | 4.360 | 3.920 | 4.170 | 37,711 | -0.22(-5.01%) |
Jun 29, 2017 | 4.220 | 4.400 | 4.060 | 4.390 | 60,772 | +0.14(+3.29%) |
Jun 28, 2017 | 4.040 | 4.290 | 4.035 | 4.250 | 100,694 | +0.25(+6.25%) |
Jun 27, 2017 | 4.020 | 4.150 | 3.980 | 4.000 | 31,242 | -0.02(-0.50%) |
Jun 26, 2017 | 3.940 | 4.130 | 3.890 | 4.020 | 83,894 | +0.07(+1.77%) |
Jun 23, 2017 | 4.000 | 4.130 | 3.870 | 3.950 | 426,651 | -0.06(-1.50%) |
Jun 22, 2017 | 3.930 | 4.090 | 3.900 | 4.010 | 26,076 | +0.10(+2.56%) |
Jun 21, 2017 | 4.070 | 4.200 | 3.880 | 3.910 | 70,192 | -0.16(-3.93%) |
Jun 20, 2017 | 4.170 | 4.170 | 4.050 | 4.070 | 31,434 | -0.11(-2.63%) |
Jun 19, 2017 | 4.050 | 4.200 | 3.920 | 4.180 | 73,854 | +0.18(+4.50%) |
Jun 16, 2017 | 3.860 | 4.070 | 3.830 | 4.000 | 301,125 | +0.04(+1.01%) |
Jun 15, 2017 | 3.940 | 4.030 | 3.820 | 3.960 | 41,728 | -0.09(-2.22%) |
Jun 14, 2017 | 3.870 | 4.070 | 3.870 | 4.050 | 66,288 | +0.07(+1.76%) |
Jun 13, 2017 | 4.120 | 4.570 | 3.850 | 3.980 | 58,450 | -0.17(-4.10%) |
Jun 12, 2017 | 4.060 | 4.190 | 4.050 | 4.150 | 69,082 | +0.12(+2.98%) |
Jun 09, 2017 | 3.980 | 4.090 | 3.950 | 4.030 | 65,839 | +0.05(+1.26%) |
Jun 08, 2017 | 3.740 | 4.080 | 3.740 | 3.980 | 36,277 | +0.23(+6.13%) |
Jun 07, 2017 | 3.720 | 4.010 | 3.690 | 3.750 | 31,479 | -0.03(-0.79%) |
Jun 06, 2017 | 3.850 | 3.890 | 3.740 | 3.780 | 40,020 | -0.08(-2.07%) |
Jun 05, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 33,623 | -0.14(-3.50%) |
Jun 02, 2017 | 4.000 | 4.100 | 3.960 | 4.000 | 82,705 | -0.02(-0.50%) |
Jun 01, 2017 | 3.860 | 4.040 | 3.850 | 4.020 | 73,321 | +0.13(+3.47%) |
May 31, 2017 | 3.850 | 3.930 | 3.790 | 3.885 | 55,958 | +0.04(+1.17%) |
May 30, 2017 | 3.600 | 3.990 | 3.600 | 3.840 | 121,262 | +0.21(+5.79%) |
May 26, 2017 | 3.600 | 3.740 | 3.590 | 3.630 | 41,684 | +0.01(+0.28%) |
May 25, 2017 | 3.540 | 3.650 | 3.480 | 3.620 | 44,011 | +0.08(+2.26%) |
May 24, 2017 | 3.620 | 3.730 | 3.440 | 3.540 | 75,968 | -0.09(-2.48%) |
May 23, 2017 | 3.640 | 3.680 | 3.590 | 3.630 | 82,480 | +0.00(+0.00%) |
May 22, 2017 | 3.650 | 3.765 | 3.620 | 3.630 | 59,347 | -0.02(-0.55%) |
May 19, 2017 | 3.660 | 3.790 | 3.630 | 3.650 | 54,619 | -0.03(-0.82%) |
May 18, 2017 | 3.650 | 3.800 | 3.645 | 3.680 | 63,288 | +0.02(+0.55%) |
May 17, 2017 | 3.800 | 3.870 | 3.660 | 3.660 | 84,601 | -0.28(-7.11%) |
May 16, 2017 | 3.930 | 3.940 | 3.840 | 3.940 | 101,021 | +0.05(+1.29%) |
May 15, 2017 | 3.740 | 4.010 | 3.740 | 3.890 | 83,363 | +0.13(+3.46%) |
May 12, 2017 | 3.780 | 3.900 | 3.705 | 3.760 | 52,495 | -0.05(-1.31%) |
May 11, 2017 | 3.950 | 3.980 | 3.800 | 3.810 | 61,678 | -0.17(-4.27%) |
May 10, 2017 | 4.040 | 4.100 | 3.900 | 3.980 | 73,650 | -0.04(-1.00%) |
May 09, 2017 | 4.070 | 4.260 | 3.900 | 4.020 | 70,370 | -0.06(-1.47%) |
May 08, 2017 | 4.090 | 4.250 | 4.030 | 4.080 | 60,551 | -0.02(-0.49%) |
May 05, 2017 | 4.270 | 4.270 | 4.050 | 4.100 | 50,257 | -0.15(-3.53%) |
May 04, 2017 | 4.120 | 4.380 | 4.120 | 4.250 | 37,303 | +0.12(+2.78%) |
May 03, 2017 | 4.270 | 4.310 | 4.100 | 4.135 | 59,217 | -0.13(-3.16%) |
May 02, 2017 | 4.480 | 4.480 | 4.130 | 4.270 | 60,377 | -0.19(-4.26%) |