Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.115 | 4.152 | 4.115 | 4.144 | 1,315,285 | +0.01(+0.36%) |
Jul 28, 2017 | 4.092 | 4.130 | 4.085 | 4.130 | 1,002,248 | +0.03(+0.73%) |
Jul 27, 2017 | 4.115 | 4.122 | 4.085 | 4.100 | 1,627,493 | +0.00(+0.00%) |
Jul 26, 2017 | 4.115 | 4.115 | 4.092 | 4.100 | 1,802,340 | +0.00(+0.00%) |
Jul 25, 2017 | 4.107 | 4.130 | 4.100 | 4.100 | 1,659,351 | +0.06(+1.47%) |
Jul 24, 2017 | 4.033 | 4.048 | 4.018 | 4.040 | 1,101,310 | +0.04(+1.12%) |
Jul 21, 2017 | 3.996 | 4.010 | 3.970 | 3.996 | 1,236,176 | -0.01(-0.37%) |
Jul 20, 2017 | 4.033 | 4.048 | 4.003 | 4.010 | 1,512,417 | +0.04(+0.94%) |
Jul 19, 2017 | 3.936 | 3.973 | 3.936 | 3.973 | 1,191,205 | +0.01(+0.19%) |
Jul 18, 2017 | 3.958 | 3.981 | 3.943 | 3.966 | 1,555,124 | -0.07(-1.84%) |
Jul 17, 2017 | 4.048 | 4.055 | 4.037 | 4.040 | 1,389,592 | -0.01(-0.37%) |
Jul 14, 2017 | 4.025 | 4.066 | 4.018 | 4.055 | 1,482,009 | -0.01(-0.18%) |
Jul 13, 2017 | 4.055 | 4.077 | 4.048 | 4.063 | 1,861,079 | +0.03(+0.74%) |
Jul 12, 2017 | 4.077 | 4.077 | 4.025 | 4.033 | 1,972,135 | -0.06(-1.45%) |
Jul 11, 2017 | 4.100 | 4.107 | 4.063 | 4.092 | 2,647,738 | +0.03(+0.73%) |
Jul 10, 2017 | 4.085 | 4.107 | 4.063 | 4.063 | 2,112,602 | +0.01(+0.37%) |
Jul 07, 2017 | 4.040 | 4.070 | 4.033 | 4.048 | 2,955,438 | +0.10(+2.64%) |
Jul 06, 2017 | 3.943 | 3.981 | 3.931 | 3.943 | 2,847,646 | +0.04(+0.95%) |
Jul 05, 2017 | 3.929 | 3.929 | 3.891 | 3.906 | 1,894,245 | +0.04(+0.96%) |
Jul 03, 2017 | 3.884 | 3.914 | 3.869 | 3.869 | 1,348,475 | +0.07(+1.76%) |
Jun 30, 2017 | 3.832 | 3.839 | 3.780 | 3.802 | 2,923,266 | -0.06(-1.54%) |
Jun 29, 2017 | 3.854 | 3.877 | 3.810 | 3.862 | 4,479,813 | +0.16(+4.43%) |
Jun 28, 2017 | 3.653 | 3.705 | 3.642 | 3.698 | 3,683,862 | +0.04(+1.02%) |
Jun 27, 2017 | 3.624 | 3.661 | 3.620 | 3.661 | 1,500,452 | +0.01(+0.41%) |
Jun 26, 2017 | 3.683 | 3.683 | 3.638 | 3.646 | 2,338,999 | +0.02(+0.62%) |
Jun 23, 2017 | 3.601 | 3.638 | 3.586 | 3.624 | 1,705,428 | -0.02(-0.61%) |
Jun 22, 2017 | 3.631 | 3.653 | 3.616 | 3.646 | 1,545,624 | -0.01(-0.20%) |
Jun 21, 2017 | 3.624 | 3.668 | 3.616 | 3.653 | 2,237,155 | -0.02(-0.61%) |
Jun 20, 2017 | 3.720 | 3.728 | 3.668 | 3.676 | 1,636,964 | -0.07(-1.79%) |
Jun 19, 2017 | 3.750 | 3.757 | 3.728 | 3.743 | 5,410,663 | +0.00(+0.00%) |
Jun 16, 2017 | 3.698 | 3.743 | 3.691 | 3.743 | 1,084,511 | +0.04(+1.00%) |
Jun 15, 2017 | 3.691 | 3.720 | 3.676 | 3.705 | 1,832,106 | -0.08(-2.16%) |
Jun 14, 2017 | 3.810 | 3.810 | 3.765 | 3.787 | 1,859,070 | -0.02(-0.59%) |
Jun 13, 2017 | 3.824 | 3.832 | 3.810 | 3.810 | 1,328,268 | +0.01(+0.39%) |
Jun 12, 2017 | 3.802 | 3.817 | 3.772 | 3.795 | 2,282,455 | +0.03(+0.79%) |
Jun 09, 2017 | 3.713 | 3.780 | 3.713 | 3.765 | 2,897,902 | +0.10(+2.64%) |
Jun 08, 2017 | 3.646 | 3.683 | 3.642 | 3.668 | 1,627,950 | +0.04(+1.23%) |
Jun 07, 2017 | 3.646 | 3.661 | 3.609 | 3.624 | 1,554,918 | +0.01(+0.21%) |
Jun 06, 2017 | 3.586 | 3.624 | 3.579 | 3.616 | 5,568,236 | -0.07(-1.82%) |
Jun 05, 2017 | 3.668 | 3.691 | 3.646 | 3.683 | 2,719,718 | -0.01(-0.20%) |
Jun 02, 2017 | 3.735 | 3.750 | 3.691 | 3.691 | 1,498,575 | -0.07(-1.78%) |
Jun 01, 2017 | 3.720 | 3.780 | 3.713 | 3.757 | 2,218,681 | +0.07(+2.02%) |
May 31, 2017 | 3.683 | 3.698 | 3.661 | 3.683 | 2,554,666 | +0.01(+0.41%) |
May 30, 2017 | 3.691 | 3.691 | 3.653 | 3.668 | 2,754,879 | +0.01(+0.41%) |
May 26, 2017 | 3.661 | 3.668 | 3.638 | 3.653 | 2,118,590 | -0.03(-0.81%) |
May 25, 2017 | 3.683 | 3.698 | 3.668 | 3.683 | 1,774,771 | -0.01(-0.40%) |
May 24, 2017 | 3.705 | 3.720 | 3.691 | 3.698 | 2,025,755 | -0.02(-0.60%) |
May 23, 2017 | 3.735 | 3.743 | 3.691 | 3.720 | 3,577,361 | -0.10(-2.53%) |
May 22, 2017 | 3.780 | 3.832 | 3.772 | 3.817 | 4,430,953 | +0.26(+7.24%) |
May 19, 2017 | 3.545 | 3.595 | 3.552 | 3.559 | 4,097,860 | +0.01(+0.41%) |
May 18, 2017 | 3.487 | 3.552 | 3.487 | 3.545 | 3,361,242 | +0.05(+1.45%) |
May 17, 2017 | 3.516 | 3.538 | 3.487 | 3.494 | 5,088,483 | -0.13(-3.59%) |
May 16, 2017 | 3.639 | 3.660 | 3.614 | 3.624 | 3,703,020 | +0.00(+0.00%) |
May 15, 2017 | 3.595 | 3.646 | 3.588 | 3.624 | 2,293,377 | +0.01(+0.40%) |
May 12, 2017 | 3.603 | 3.617 | 3.574 | 3.610 | 2,804,975 | +0.03(+0.81%) |
May 11, 2017 | 3.632 | 3.646 | 3.581 | 3.581 | 5,198,434 | -0.27(-7.12%) |
May 10, 2017 | 3.841 | 3.884 | 3.834 | 3.855 | 2,148,029 | +0.01(+0.19%) |
May 09, 2017 | 3.877 | 3.884 | 3.834 | 3.848 | 1,906,449 | -0.01(-0.37%) |
May 08, 2017 | 3.870 | 3.892 | 3.855 | 3.863 | 3,328,703 | -0.04(-0.93%) |
May 05, 2017 | 3.899 | 3.899 | 3.870 | 3.899 | 2,473,589 | +0.07(+1.89%) |
May 04, 2017 | 3.834 | 3.855 | 3.798 | 3.827 | 2,125,440 | +0.09(+2.32%) |
May 03, 2017 | 3.718 | 3.762 | 3.711 | 3.740 | 1,799,026 | +0.01(+0.19%) |
May 02, 2017 | 3.747 | 3.754 | 3.725 | 3.733 | 2,597,355 | -0.05(-1.34%) |