Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.792 | 3.826 | 3.703 | 3.724 | 1,711,012 | -0.06(-1.62%) |
Jul 28, 2017 | 3.812 | 3.812 | 3.703 | 3.785 | 338,323 | -0.01(-0.36%) |
Jul 27, 2017 | 3.846 | 3.860 | 3.758 | 3.799 | 482,519 | -0.05(-1.41%) |
Jul 26, 2017 | 3.880 | 3.880 | 3.799 | 3.853 | 320,316 | +0.00(+0.00%) |
Jul 25, 2017 | 3.901 | 3.983 | 3.840 | 3.853 | 355,218 | -0.04(-1.05%) |
Jul 24, 2017 | 3.880 | 3.908 | 3.846 | 3.894 | 373,280 | +0.03(+0.70%) |
Jul 21, 2017 | 3.874 | 3.894 | 3.819 | 3.867 | 691,769 | +0.02(+0.53%) |
Jul 20, 2017 | 3.914 | 3.914 | 3.826 | 3.846 | 210,466 | -0.01(-0.35%) |
Jul 19, 2017 | 3.962 | 3.962 | 3.846 | 3.860 | 337,245 | -0.09(-2.24%) |
Jul 18, 2017 | 3.928 | 3.962 | 3.880 | 3.949 | 350,998 | +0.01(+0.35%) |
Jul 17, 2017 | 3.901 | 3.935 | 3.877 | 3.935 | 241,729 | +0.03(+0.87%) |
Jul 14, 2017 | 3.901 | 3.949 | 3.887 | 3.901 | 734,801 | +0.01(+0.35%) |
Jul 13, 2017 | 3.840 | 3.901 | 3.826 | 3.887 | 382,265 | +0.04(+1.06%) |
Jul 12, 2017 | 3.846 | 3.865 | 3.829 | 3.846 | 378,025 | +0.01(+0.36%) |
Jul 11, 2017 | 3.833 | 3.887 | 3.799 | 3.833 | 212,365 | +0.00(+0.00%) |
Jul 10, 2017 | 3.765 | 3.853 | 3.765 | 3.833 | 280,004 | +0.07(+1.99%) |
Jul 07, 2017 | 3.778 | 3.799 | 3.744 | 3.758 | 422,448 | +0.01(+0.36%) |
Jul 06, 2017 | 3.765 | 3.772 | 3.703 | 3.744 | 762,107 | -0.02(-0.54%) |
Jul 05, 2017 | 3.744 | 3.772 | 3.717 | 3.765 | 263,280 | +0.02(+0.55%) |
Jul 03, 2017 | 3.751 | 3.819 | 3.710 | 3.744 | 179,272 | +0.00(+0.00%) |
Jun 30, 2017 | 3.724 | 3.772 | 3.683 | 3.744 | 553,765 | +0.05(+1.29%) |
Jun 29, 2017 | 3.765 | 3.765 | 3.676 | 3.697 | 209,623 | -0.05(-1.27%) |
Jun 28, 2017 | 3.785 | 3.826 | 3.737 | 3.744 | 374,728 | -0.03(-0.90%) |
Jun 27, 2017 | 3.799 | 3.799 | 3.697 | 3.778 | 343,079 | +0.00(+0.00%) |
Jun 26, 2017 | 3.812 | 3.812 | 3.751 | 3.778 | 161,812 | -0.02(-0.54%) |
Jun 23, 2017 | 3.826 | 3.826 | 3.765 | 3.799 | 548,744 | +0.00(+0.00%) |
Jun 22, 2017 | 3.812 | 3.846 | 3.792 | 3.799 | 558,271 | +0.00(+0.00%) |
Jun 21, 2017 | 3.765 | 3.833 | 3.761 | 3.799 | 4,466,005 | +0.03(+0.90%) |
Jun 20, 2017 | 3.806 | 3.846 | 3.744 | 3.765 | 3,988,467 | -0.03(-0.90%) |
Jun 19, 2017 | 3.792 | 3.812 | 3.758 | 3.799 | 248,109 | +0.03(+0.90%) |
Jun 16, 2017 | 3.772 | 3.792 | 3.697 | 3.765 | 498,166 | +0.01(+0.36%) |
Jun 15, 2017 | 3.772 | 3.772 | 3.710 | 3.751 | 340,431 | -0.01(-0.18%) |
Jun 14, 2017 | 3.785 | 3.785 | 3.717 | 3.758 | 511,540 | -0.01(-0.18%) |
Jun 13, 2017 | 3.778 | 3.785 | 3.710 | 3.765 | 490,308 | -0.01(-0.18%) |
Jun 12, 2017 | 3.812 | 3.826 | 3.748 | 3.772 | 780,466 | -0.03(-0.72%) |
Jun 09, 2017 | 3.812 | 3.833 | 3.761 | 3.799 | 257,322 | +0.00(+0.00%) |
Jun 08, 2017 | 3.826 | 3.846 | 3.758 | 3.799 | 449,832 | -0.01(-0.18%) |
Jun 07, 2017 | 3.826 | 3.867 | 3.765 | 3.806 | 411,223 | -0.02(-0.53%) |
Jun 06, 2017 | 3.846 | 3.853 | 3.792 | 3.826 | 136,047 | +0.00(+0.00%) |
Jun 05, 2017 | 3.826 | 3.867 | 3.799 | 3.826 | 303,114 | +0.01(+0.36%) |
Jun 02, 2017 | 3.806 | 3.860 | 3.785 | 3.812 | 264,928 | -0.01(-0.18%) |
Jun 01, 2017 | 3.737 | 3.853 | 3.703 | 3.819 | 411,089 | +0.10(+2.75%) |
May 31, 2017 | 3.819 | 3.846 | 3.703 | 3.717 | 598,109 | -0.10(-2.67%) |
May 30, 2017 | 3.785 | 3.833 | 3.751 | 3.819 | 220,297 | +0.02(+0.54%) |
May 26, 2017 | 3.853 | 3.880 | 3.751 | 3.799 | 332,406 | -0.05(-1.24%) |
May 25, 2017 | 3.846 | 3.925 | 3.778 | 3.846 | 522,677 | +0.03(+0.71%) |
May 24, 2017 | 3.785 | 3.860 | 3.737 | 3.819 | 284,089 | +0.05(+1.26%) |
May 23, 2017 | 3.737 | 3.778 | 3.656 | 3.772 | 265,168 | +0.04(+1.09%) |
May 22, 2017 | 3.737 | 3.778 | 3.710 | 3.731 | 267,049 | -0.02(-0.54%) |
May 19, 2017 | 3.683 | 3.772 | 3.683 | 3.751 | 335,133 | +0.07(+2.04%) |
May 18, 2017 | 3.683 | 3.690 | 3.608 | 3.676 | 188,960 | -0.05(-1.28%) |
May 17, 2017 | 3.635 | 3.867 | 3.622 | 3.724 | 342,821 | +0.04(+1.12%) |
May 16, 2017 | 3.696 | 3.719 | 3.643 | 3.683 | 302,629 | -0.01(-0.18%) |
May 15, 2017 | 3.643 | 3.709 | 3.624 | 3.689 | 384,502 | +0.06(+1.62%) |
May 12, 2017 | 3.604 | 3.663 | 3.598 | 3.630 | 174,980 | +0.03(+0.91%) |
May 11, 2017 | 3.565 | 3.624 | 3.526 | 3.598 | 237,396 | +0.04(+1.10%) |
May 10, 2017 | 3.532 | 3.585 | 3.473 | 3.558 | 423,945 | +0.02(+0.55%) |
May 09, 2017 | 3.493 | 3.552 | 3.480 | 3.539 | 108,299 | +0.05(+1.50%) |
May 08, 2017 | 3.545 | 3.545 | 3.460 | 3.487 | 274,510 | -0.06(-1.66%) |
May 05, 2017 | 3.532 | 3.578 | 3.460 | 3.545 | 199,720 | +0.02(+0.56%) |
May 04, 2017 | 3.572 | 3.578 | 3.441 | 3.526 | 603,462 | -0.05(-1.28%) |
May 03, 2017 | 3.637 | 3.653 | 3.545 | 3.572 | 792,068 | -0.05(-1.27%) |
May 02, 2017 | 3.558 | 3.657 | 3.545 | 3.617 | 396,048 | +0.08(+2.22%) |