Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 65,964 | -0.10(-2.44%) |
Jul 28, 2017 | 4.000 | 4.100 | 3.980 | 4.100 | 209,144 | +0.05(+1.23%) |
Jul 27, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 89,662 | +0.05(+1.25%) |
Jul 26, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 232,651 | -0.10(-2.44%) |
Jul 25, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 73,282 | -0.03(-0.61%) |
Jul 24, 2017 | 4.150 | 4.150 | 4.100 | 4.125 | 46,642 | +0.00(+0.00%) |
Jul 21, 2017 | 4.150 | 4.250 | 4.100 | 4.125 | 117,164 | -0.03(-0.60%) |
Jul 20, 2017 | 4.200 | 4.275 | 4.150 | 4.150 | 63,585 | -0.10(-2.35%) |
Jul 19, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 74,099 | +0.05(+1.19%) |
Jul 18, 2017 | 4.200 | 4.311 | 4.150 | 4.200 | 111,011 | -0.05(-1.18%) |
Jul 17, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 74,949 | -0.15(-3.41%) |
Jul 14, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 130,228 | +0.05(+1.15%) |
Jul 13, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 154,344 | +0.20(+4.82%) |
Jul 12, 2017 | 4.350 | 4.350 | 4.150 | 4.150 | 129,999 | -0.25(-5.68%) |
Jul 11, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 72,945 | +0.00(+0.00%) |
Jul 10, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 87,051 | +0.00(+0.00%) |
Jul 07, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 70,602 | +0.05(+1.15%) |
Jul 06, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 70,098 | -0.05(-1.14%) |
Jul 05, 2017 | 4.400 | 4.450 | 4.400 | 4.400 | 88,907 | -0.05(-1.12%) |
Jul 03, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 50,673 | +0.00(+0.00%) |
Jun 30, 2017 | 4.250 | 4.450 | 4.250 | 4.450 | 65,676 | +0.20(+4.71%) |
Jun 29, 2017 | 4.450 | 4.500 | 4.250 | 4.250 | 118,001 | -0.20(-4.49%) |
Jun 28, 2017 | 4.250 | 4.500 | 4.250 | 4.450 | 237,165 | +0.20(+4.71%) |
Jun 27, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 135,983 | +0.05(+1.19%) |
Jun 26, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 124,482 | +0.05(+1.20%) |
Jun 23, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 73,094 | +0.05(+1.22%) |
Jun 22, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 119,953 | +0.15(+3.80%) |
Jun 21, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 68,292 | -0.05(-1.25%) |
Jun 20, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 28,562 | +0.05(+1.27%) |
Jun 19, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 30,126 | +0.05(+1.28%) |
Jun 16, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 301,416 | -0.10(-2.50%) |
Jun 15, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 116,725 | -0.05(-1.23%) |
Jun 14, 2017 | 4.050 | 4.150 | 4.050 | 4.050 | 55,765 | -0.05(-1.22%) |
Jun 13, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 90,171 | +0.10(+2.50%) |
Jun 12, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 99,134 | -0.05(-1.23%) |
Jun 09, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 135,151 | -0.10(-2.41%) |
Jun 08, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 170,776 | +0.00(+0.00%) |
Jun 07, 2017 | 4.100 | 4.250 | 4.100 | 4.150 | 97,092 | +0.00(+0.00%) |
Jun 06, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 51,440 | +0.10(+2.47%) |
Jun 05, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 202,702 | -0.15(-3.57%) |
Jun 02, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 54,794 | +0.03(+0.60%) |
Jun 01, 2017 | 4.150 | 4.250 | 4.150 | 4.175 | 63,233 | +0.02(+0.60%) |
May 31, 2017 | 4.150 | 4.175 | 4.100 | 4.150 | 118,936 | -0.05(-1.19%) |
May 30, 2017 | 4.200 | 4.250 | 4.200 | 4.200 | 54,015 | -0.05(-1.18%) |
May 26, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 83,938 | -0.10(-2.30%) |
May 25, 2017 | 4.300 | 4.350 | 4.275 | 4.350 | 189,725 | +0.05(+1.16%) |
May 24, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 98,848 | +0.05(+1.18%) |
May 23, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 125,534 | +0.05(+1.19%) |
May 22, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 135,946 | +0.20(+5.00%) |
May 19, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 75,662 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 127,959 | -0.05(-1.25%) |
May 17, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 113,477 | +0.00(+0.00%) |
May 16, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 226,194 | -0.03(-0.62%) |
May 15, 2017 | 4.000 | 4.050 | 4.000 | 4.025 | 74,320 | -0.02(-0.62%) |
May 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 147,549 | +0.00(+0.00%) |
May 11, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 69,934 | -0.10(-2.41%) |
May 10, 2017 | 4.200 | 4.200 | 3.900 | 4.150 | 605,072 | -0.35(-7.78%) |
May 09, 2017 | 4.500 | 4.700 | 4.450 | 4.500 | 416,155 | +0.10(+2.27%) |
May 08, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 141,646 | +0.05(+1.15%) |
May 05, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 115,982 | +0.00(+0.00%) |
May 04, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 133,715 | -0.10(-2.25%) |
May 03, 2017 | 4.200 | 4.500 | 4.150 | 4.450 | 632,868 | +0.25(+5.95%) |
May 02, 2017 | 4.150 | 4.200 | 4.075 | 4.200 | 157,094 | +0.15(+3.70%) |