Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.093 | 4.128 | 4.069 | 4.093 | 1,017,500 | +0.00(+0.00%) |
Jul 28, 2017 | 4.128 | 4.143 | 4.078 | 4.093 | 468,689 | -0.04(-0.96%) |
Jul 27, 2017 | 4.088 | 4.148 | 4.083 | 4.133 | 453,529 | +0.04(+1.09%) |
Jul 26, 2017 | 4.098 | 4.108 | 4.069 | 4.088 | 521,797 | +0.00(+0.12%) |
Jul 25, 2017 | 4.158 | 4.163 | 4.064 | 4.083 | 864,013 | -0.03(-0.84%) |
Jul 24, 2017 | 4.148 | 4.217 | 4.103 | 4.118 | 1,032,922 | -0.03(-0.84%) |
Jul 21, 2017 | 4.123 | 4.163 | 4.113 | 4.153 | 515,031 | +0.04(+1.09%) |
Jul 20, 2017 | 4.133 | 4.143 | 4.098 | 4.108 | 369,628 | -0.01(-0.36%) |
Jul 19, 2017 | 4.073 | 4.143 | 4.059 | 4.123 | 470,168 | +0.06(+1.47%) |
Jul 18, 2017 | 4.103 | 4.108 | 4.049 | 4.064 | 490,944 | -0.02(-0.49%) |
Jul 17, 2017 | 4.093 | 4.108 | 4.073 | 4.083 | 341,533 | +0.00(+0.00%) |
Jul 14, 2017 | 4.093 | 4.093 | 4.059 | 4.083 | 310,154 | +0.01(+0.24%) |
Jul 13, 2017 | 4.138 | 4.143 | 4.059 | 4.073 | 259,490 | -0.05(-1.20%) |
Jul 12, 2017 | 4.078 | 4.128 | 4.054 | 4.123 | 841,974 | +0.06(+1.59%) |
Jul 11, 2017 | 4.039 | 4.083 | 4.029 | 4.059 | 918,141 | +0.03(+0.86%) |
Jul 10, 2017 | 4.059 | 4.093 | 4.024 | 4.024 | 422,916 | -0.03(-0.86%) |
Jul 07, 2017 | 4.133 | 4.138 | 4.029 | 4.059 | 635,930 | -0.07(-1.68%) |
Jul 06, 2017 | 4.173 | 4.173 | 4.123 | 4.128 | 364,577 | -0.04(-1.07%) |
Jul 05, 2017 | 4.173 | 4.188 | 4.138 | 4.173 | 555,711 | +0.00(+0.00%) |
Jul 03, 2017 | 4.153 | 4.183 | 4.143 | 4.173 | 177,870 | +0.03(+0.84%) |
Jun 30, 2017 | 4.183 | 4.207 | 4.123 | 4.138 | 296,077 | -0.03(-0.71%) |
Jun 29, 2017 | 4.198 | 4.207 | 4.123 | 4.168 | 983,352 | -0.03(-0.71%) |
Jun 28, 2017 | 4.198 | 4.217 | 4.170 | 4.198 | 644,943 | +0.01(+0.24%) |
Jun 27, 2017 | 4.173 | 4.242 | 4.163 | 4.188 | 1,006,834 | +0.02(+0.60%) |
Jun 26, 2017 | 4.173 | 4.183 | 4.138 | 4.163 | 500,749 | -0.01(-0.24%) |
Jun 23, 2017 | 4.138 | 4.178 | 4.113 | 4.173 | 482,947 | +0.05(+1.33%) |
Jun 22, 2017 | 4.128 | 4.158 | 4.093 | 4.118 | 429,690 | +0.00(+0.00%) |
Jun 21, 2017 | 4.148 | 4.202 | 4.113 | 4.118 | 402,450 | -0.05(-1.19%) |
Jun 20, 2017 | 4.183 | 4.193 | 4.133 | 4.168 | 320,517 | -0.00(-0.12%) |
Jun 19, 2017 | 4.168 | 4.212 | 4.148 | 4.173 | 432,179 | +0.00(+0.00%) |
Jun 16, 2017 | 4.148 | 4.195 | 4.118 | 4.173 | 702,057 | +0.02(+0.60%) |
Jun 15, 2017 | 4.138 | 4.148 | 4.093 | 4.148 | 505,171 | +0.01(+0.36%) |
Jun 14, 2017 | 4.153 | 4.193 | 4.106 | 4.133 | 695,930 | -0.03(-0.83%) |
Jun 13, 2017 | 4.217 | 4.217 | 4.158 | 4.168 | 818,121 | -0.02(-0.59%) |
Jun 12, 2017 | 4.217 | 4.237 | 4.163 | 4.193 | 886,887 | -0.02(-0.47%) |
Jun 09, 2017 | 4.168 | 4.260 | 4.138 | 4.212 | 1,227,120 | +0.04(+0.95%) |
Jun 08, 2017 | 4.118 | 4.188 | 4.088 | 4.173 | 743,611 | +0.06(+1.57%) |
Jun 07, 2017 | 4.044 | 4.113 | 4.039 | 4.108 | 694,784 | +0.06(+1.60%) |
Jun 06, 2017 | 4.049 | 4.059 | 4.024 | 4.044 | 1,074,800 | -0.02(-0.61%) |
Jun 05, 2017 | 4.128 | 4.128 | 4.061 | 4.069 | 967,804 | -0.02(-0.61%) |
Jun 02, 2017 | 4.078 | 4.138 | 4.064 | 4.093 | 1,351,586 | +0.02(+0.61%) |
Jun 01, 2017 | 4.083 | 4.088 | 4.054 | 4.069 | 725,391 | +0.00(+0.00%) |
May 31, 2017 | 4.083 | 4.103 | 4.039 | 4.069 | 1,371,593 | +0.00(+0.12%) |
May 30, 2017 | 4.069 | 4.083 | 4.054 | 4.064 | 850,814 | +0.00(+0.00%) |
May 26, 2017 | 4.069 | 4.098 | 4.064 | 4.064 | 470,696 | -0.00(-0.12%) |
May 25, 2017 | 4.073 | 4.093 | 4.054 | 4.069 | 889,834 | +0.00(+0.12%) |
May 24, 2017 | 4.093 | 4.113 | 4.049 | 4.064 | 992,448 | -0.03(-0.73%) |
May 23, 2017 | 4.073 | 4.113 | 4.073 | 4.093 | 630,322 | +0.02(+0.49%) |
May 22, 2017 | 4.044 | 4.088 | 4.034 | 4.073 | 674,736 | +0.02(+0.49%) |
May 19, 2017 | 4.059 | 4.103 | 4.039 | 4.054 | 1,539,299 | +0.00(+0.00%) |
May 18, 2017 | 3.935 | 4.069 | 3.925 | 4.054 | 1,600,215 | +0.12(+3.03%) |
May 17, 2017 | 3.920 | 3.964 | 3.915 | 3.935 | 888,427 | -0.01(-0.25%) |
May 16, 2017 | 3.974 | 3.994 | 3.885 | 3.944 | 2,329,115 | -0.03(-0.87%) |
May 15, 2017 | 3.984 | 4.044 | 3.969 | 3.979 | 2,310,708 | +0.00(+0.00%) |
May 12, 2017 | 3.999 | 4.076 | 3.979 | 3.979 | 2,785,022 | -0.02(-0.49%) |
May 11, 2017 | 3.974 | 4.076 | 3.931 | 3.999 | 10,512,570 | -0.24(-5.72%) |
May 10, 2017 | 4.212 | 4.246 | 4.188 | 4.241 | 547,057 | +0.02(+0.46%) |
May 09, 2017 | 4.304 | 4.331 | 4.217 | 4.222 | 1,102,449 | -0.05(-1.14%) |
May 08, 2017 | 4.319 | 4.363 | 4.251 | 4.270 | 1,736,184 | +0.08(+1.97%) |
May 05, 2017 | 4.178 | 4.270 | 4.141 | 4.188 | 1,051,883 | +0.11(+2.62%) |
May 04, 2017 | 4.115 | 4.144 | 4.076 | 4.081 | 379,933 | -0.04(-0.94%) |
May 03, 2017 | 4.134 | 4.154 | 4.115 | 4.120 | 238,202 | -0.02(-0.47%) |
May 02, 2017 | 4.227 | 4.241 | 4.139 | 4.139 | 534,394 | -0.09(-2.07%) |