Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.603 | 3.776 | 3.587 | 3.610 | 140,508 | +0.01(+0.21%) |
Jul 28, 2017 | 3.663 | 3.761 | 3.550 | 3.603 | 132,004 | -0.08(-2.05%) |
Jul 27, 2017 | 3.663 | 3.754 | 3.636 | 3.678 | 131,395 | +0.02(+0.41%) |
Jul 26, 2017 | 3.716 | 3.738 | 3.580 | 3.663 | 132,623 | -0.11(-2.81%) |
Jul 25, 2017 | 3.814 | 3.814 | 3.701 | 3.769 | 141,554 | +0.00(+0.00%) |
Jul 24, 2017 | 3.761 | 3.814 | 3.648 | 3.769 | 146,616 | -0.02(-0.40%) |
Jul 21, 2017 | 3.905 | 3.920 | 3.754 | 3.784 | 200,467 | -0.08(-1.96%) |
Jul 20, 2017 | 3.920 | 3.776 | 3.859 | 212,586 | +0.08(+2.00%) | |
Jul 19, 2017 | 3.708 | 3.852 | 3.708 | 3.784 | 208,575 | +0.08(+2.24%) |
Jul 18, 2017 | 3.572 | 3.735 | 3.512 | 3.701 | 255,510 | +0.14(+3.81%) |
Jul 17, 2017 | 3.625 | 3.701 | 3.542 | 3.565 | 265,161 | -0.07(-1.87%) |
Jul 14, 2017 | 3.678 | 3.716 | 3.550 | 3.633 | 210,249 | -0.08(-2.24%) |
Jul 13, 2017 | 3.512 | 3.731 | 3.482 | 3.716 | 160,057 | +0.23(+6.72%) |
Jul 12, 2017 | 3.519 | 3.633 | 3.444 | 3.482 | 225,095 | -0.04(-1.07%) |
Jul 11, 2017 | 3.633 | 3.640 | 3.512 | 3.519 | 213,533 | -0.09(-2.51%) |
Jul 10, 2017 | 3.459 | 3.648 | 3.399 | 3.610 | 172,041 | +0.12(+3.46%) |
Jul 07, 2017 | 3.429 | 3.497 | 3.368 | 3.489 | 191,568 | +0.05(+1.54%) |
Jul 06, 2017 | 3.383 | 3.459 | 3.323 | 3.436 | 278,554 | +0.03(+0.89%) |
Jul 05, 2017 | 3.640 | 3.663 | 3.368 | 3.406 | 308,765 | -0.23(-6.43%) |
Jul 03, 2017 | 3.550 | 3.693 | 3.504 | 3.640 | 111,038 | +0.10(+2.77%) |
Jun 30, 2017 | 3.489 | 3.565 | 3.421 | 3.542 | 352,588 | +0.08(+2.18%) |
Jun 29, 2017 | 3.278 | 3.527 | 3.259 | 3.467 | 354,754 | +0.18(+5.52%) |
Jun 28, 2017 | 3.232 | 3.285 | 3.187 | 3.285 | 378,734 | +0.03(+0.93%) |
Jun 27, 2017 | 3.217 | 3.293 | 3.195 | 3.255 | 373,179 | +0.05(+1.65%) |
Jun 26, 2017 | 3.029 | 3.255 | 3.029 | 3.202 | 371,309 | +0.15(+4.95%) |
Jun 23, 2017 | 2.998 | 3.089 | 2.930 | 3.051 | 4,274,844 | +0.05(+1.76%) |
Jun 22, 2017 | 3.066 | 3.112 | 2.862 | 2.998 | 425,841 | -0.05(-1.73%) |
Jun 21, 2017 | 3.021 | 3.127 | 2.991 | 3.051 | 388,889 | +0.02(+0.75%) |
Jun 20, 2017 | 2.847 | 3.051 | 2.719 | 3.029 | 2,921,537 | +0.16(+5.53%) |
Jun 19, 2017 | 2.855 | 2.945 | 2.825 | 2.870 | 259,220 | +0.01(+0.26%) |
Jun 16, 2017 | 2.757 | 2.885 | 2.704 | 2.862 | 352,488 | +0.08(+2.99%) |
Jun 15, 2017 | 2.779 | 2.843 | 2.764 | 2.779 | 222,428 | -0.02(-0.81%) |
Jun 14, 2017 | 2.991 | 2.991 | 2.734 | 2.802 | 420,291 | -0.19(-6.31%) |
Jun 13, 2017 | 2.772 | 3.172 | 2.772 | 2.991 | 466,510 | +0.22(+7.90%) |
Jun 12, 2017 | 2.794 | 2.900 | 2.757 | 2.772 | 328,238 | -0.06(-2.13%) |
Jun 09, 2017 | 2.742 | 2.832 | 2.696 | 2.832 | 291,759 | +0.10(+3.59%) |
Jun 08, 2017 | 2.643 | 2.764 | 2.636 | 2.734 | 367,089 | +0.07(+2.55%) |
Jun 07, 2017 | 2.734 | 2.787 | 2.628 | 2.666 | 157,684 | -0.06(-2.22%) |
Jun 06, 2017 | 2.704 | 2.757 | 2.613 | 2.726 | 197,564 | +0.03(+1.12%) |
Jun 05, 2017 | 2.855 | 2.900 | 2.606 | 2.696 | 317,833 | -0.16(-5.56%) |
Jun 02, 2017 | 2.575 | 2.908 | 2.553 | 2.855 | 640,906 | +0.29(+11.18%) |
Jun 01, 2017 | 2.583 | 2.613 | 2.530 | 2.568 | 977,590 | -0.02(-0.58%) |
May 31, 2017 | 2.522 | 2.606 | 2.394 | 2.583 | 429,812 | +0.04(+1.48%) |
May 30, 2017 | 2.704 | 2.704 | 2.500 | 2.545 | 323,230 | -0.13(-4.80%) |
May 26, 2017 | 2.560 | 2.704 | 2.470 | 2.674 | 341,706 | +0.10(+3.81%) |
May 25, 2017 | 2.787 | 2.787 | 2.553 | 2.575 | 497,225 | -0.21(-7.59%) |
May 24, 2017 | 2.923 | 2.976 | 2.734 | 2.787 | 655,165 | -0.09(-3.15%) |
May 23, 2017 | 2.689 | 2.958 | 2.658 | 2.877 | 706,781 | +0.17(+6.42%) |
May 22, 2017 | 2.757 | 2.832 | 2.658 | 2.704 | 601,960 | -0.07(-2.45%) |
May 19, 2017 | 2.885 | 2.938 | 2.734 | 2.772 | 656,218 | -0.14(-4.92%) |
May 18, 2017 | 3.217 | 3.241 | 2.768 | 2.915 | 927,256 | -0.29(-9.18%) |
May 17, 2017 | 3.557 | 3.580 | 3.172 | 3.210 | 480,412 | -0.35(-9.96%) |
May 16, 2017 | 3.655 | 3.670 | 3.368 | 3.565 | 619,365 | -0.08(-2.28%) |
May 15, 2017 | 4.607 | 4.615 | 3.353 | 3.648 | 1,864,740 | -0.94(-20.43%) |
May 12, 2017 | 4.320 | 4.584 | 4.320 | 4.584 | 469,100 | +0.17(+3.94%) |
May 11, 2017 | 4.365 | 4.456 | 4.305 | 4.411 | 408,664 | +0.05(+1.04%) |
May 10, 2017 | 4.380 | 4.418 | 4.305 | 4.365 | 233,562 | +0.02(+0.52%) |
May 09, 2017 | 4.312 | 4.411 | 4.297 | 4.343 | 288,556 | +0.04(+0.88%) |
May 08, 2017 | 4.290 | 4.411 | 4.275 | 4.305 | 112,315 | -0.01(-0.18%) |
May 05, 2017 | 4.426 | 4.456 | 4.282 | 4.312 | 172,072 | -0.11(-2.39%) |
May 04, 2017 | 4.169 | 4.441 | 4.169 | 4.418 | 469,570 | +0.22(+5.22%) |
May 03, 2017 | 4.358 | 4.373 | 4.177 | 4.199 | 159,239 | -0.17(-3.97%) |
May 02, 2017 | 4.577 | 4.577 | 4.252 | 4.373 | 295,703 | -0.14(-3.18%) |