Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.000 | 4.030 | 4.000 | 4.000 | 11,027 | -0.03(-0.74%) |
Jul 28, 2017 | 4.100 | 4.100 | 4.030 | 4.030 | 600 | +0.00(+0.00%) |
Jul 27, 2017 | 4.030 | 4.100 | 3.980 | 4.030 | 10,768 | +0.04(+1.00%) |
Jul 26, 2017 | 4.005 | 4.020 | 3.970 | 3.990 | 5,972 | +0.01(+0.25%) |
Jul 25, 2017 | 4.020 | 4.040 | 3.966 | 3.980 | 8,636 | +0.13(+3.37%) |
Jul 24, 2017 | 3.880 | 3.882 | 3.850 | 3.850 | 7,957 | -0.08(-2.03%) |
Jul 21, 2017 | 4.045 | 4.045 | 3.910 | 3.930 | 9,521 | -0.07(-1.75%) |
Jul 20, 2017 | 4.000 | 4.010 | 3.990 | 4.000 | 1,628 | +0.00(+0.00%) |
Jul 18, 2017 | 4.000 | 4.000 | 4.000 | 25 | -0.02(-0.50%) | |
Jul 17, 2017 | 4.060 | 4.070 | 4.020 | 4.020 | 2,880 | +0.08(+2.03%) |
Jul 14, 2017 | 3.900 | 3.950 | 3.900 | 3.940 | 22,907 | +0.08(+2.07%) |
Jul 13, 2017 | 3.860 | 3.860 | 3.804 | 3.860 | 3,035 | +0.02(+0.52%) |
Jul 12, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.09(+2.40%) |
Jul 11, 2017 | 3.710 | 3.750 | 3.670 | 3.750 | 5,989 | +0.11(+3.02%) |
Jul 10, 2017 | 3.700 | 3.700 | 3.640 | 3.640 | 2,662 | -0.10(-2.67%) |
Jul 07, 2017 | 3.760 | 3.775 | 3.740 | 3.740 | 738 | -0.06(-1.58%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.05(-1.30%) |
Jul 05, 2017 | 3.740 | 3.850 | 3.740 | 3.850 | 12,803 | +0.13(+3.49%) |
Jul 03, 2017 | 3.680 | 3.720 | 3.660 | 3.720 | 2,000 | -0.05(-1.33%) |
Jun 30, 2017 | 3.710 | 3.770 | 3.710 | 3.770 | 38,810 | +0.22(+6.20%) |
Jun 29, 2017 | 3.640 | 3.640 | 3.550 | 3.550 | 22,676 | -0.07(-1.93%) |
Jun 28, 2017 | 3.640 | 3.640 | 3.580 | 3.620 | 5,754 | -0.02(-0.55%) |
Jun 27, 2017 | 3.640 | 3.710 | 3.640 | 3.640 | 8,634 | -0.02(-0.55%) |
Jun 26, 2017 | 3.710 | 3.720 | 3.660 | 3.660 | 5,505 | -0.10(-2.66%) |
Jun 23, 2017 | 3.785 | 3.830 | 3.760 | 3.760 | 9,612 | +0.07(+1.90%) |
Jun 22, 2017 | 3.610 | 3.700 | 3.610 | 3.690 | 19,286 | +0.15(+4.24%) |
Jun 21, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 489 | +0.05(+1.43%) |
Jun 20, 2017 | 3.540 | 3.540 | 3.480 | 3.490 | 19,811 | -0.11(-3.06%) |
Jun 19, 2017 | 3.715 | 3.715 | 3.600 | 3.600 | 4,765 | -0.05(-1.39%) |
Jun 16, 2017 | 3.633 | 3.651 | 3.624 | 3.651 | 2,140 | +0.05(+1.27%) |
Jun 15, 2017 | 3.730 | 3.730 | 3.600 | 3.605 | 18,186 | -0.27(-6.85%) |
Jun 14, 2017 | 3.996 | 4.020 | 3.870 | 3.870 | 32,595 | +0.01(+0.26%) |
Jun 13, 2017 | 3.830 | 3.880 | 3.825 | 3.860 | 45,161 | +0.01(+0.26%) |
Jun 12, 2017 | 3.950 | 3.975 | 3.830 | 3.850 | 26,887 | +0.18(+4.90%) |
Jun 09, 2017 | 3.750 | 3.750 | 3.670 | 3.670 | 24,520 | +0.16(+4.56%) |
Jun 08, 2017 | 3.450 | 3.510 | 3.450 | 3.510 | 17,015 | -0.03(-0.90%) |
Jun 07, 2017 | 3.630 | 3.630 | 3.540 | 3.542 | 9,330 | -0.21(-5.55%) |
Jun 06, 2017 | 3.770 | 3.795 | 3.740 | 3.750 | 11,128 | -0.02(-0.53%) |
Jun 05, 2017 | 3.700 | 3.810 | 3.700 | 3.770 | 40,250 | +0.09(+2.45%) |
Jun 02, 2017 | 3.690 | 3.690 | 3.670 | 3.680 | 10,702 | +0.12(+3.37%) |
Jun 01, 2017 | 3.460 | 3.560 | 3.460 | 3.560 | 3,300 | -0.03(-0.73%) |
May 31, 2017 | 3.595 | 3.630 | 3.510 | 3.586 | 12,323 | -0.10(-2.82%) |
May 30, 2017 | 3.680 | 3.690 | 3.610 | 3.690 | 16,413 | -0.11(-2.89%) |
May 26, 2017 | 3.800 | 3.830 | 3.780 | 3.800 | 10,154 | +0.02(+0.53%) |
May 25, 2017 | 3.850 | 3.850 | 3.780 | 3.780 | 4,258 | -0.14(-3.57%) |
May 24, 2017 | 3.970 | 3.970 | 3.920 | 3.920 | 774 | -0.06(-1.51%) |
May 23, 2017 | 4.110 | 4.110 | 3.980 | 3.980 | 42,430 | +0.03(+0.76%) |
May 22, 2017 | 3.930 | 3.960 | 3.930 | 3.950 | 2,736 | +0.06(+1.54%) |
May 19, 2017 | 3.890 | 3.890 | 3.880 | 3.890 | 11,799 | +0.08(+2.10%) |
May 18, 2017 | 3.850 | 3.850 | 3.780 | 3.810 | 27,683 | -0.25(-6.16%) |
May 17, 2017 | 4.100 | 4.100 | 4.040 | 4.060 | 9,353 | -0.02(-0.49%) |
May 16, 2017 | 3.930 | 4.080 | 3.900 | 4.080 | 26,395 | +0.06(+1.49%) |
May 15, 2017 | 3.970 | 4.030 | 3.970 | 4.020 | 17,622 | +0.16(+4.15%) |
May 12, 2017 | 3.820 | 3.860 | 3.820 | 3.860 | 5,400 | -0.08(-2.13%) |
May 11, 2017 | 3.930 | 3.944 | 3.880 | 3.944 | 3,142 | +0.07(+1.91%) |
May 10, 2017 | 3.880 | 3.880 | 3.870 | 3.870 | 4,250 | +0.16(+4.31%) |
May 09, 2017 | 3.710 | 3.710 | 3.690 | 3.710 | 2,500 | +0.00(+0.00%) |
May 08, 2017 | 3.710 | 3.720 | 3.700 | 3.710 | 6,325 | -0.10(-2.62%) |
May 05, 2017 | 3.780 | 3.810 | 3.780 | 3.810 | 3,934 | +0.02(+0.53%) |
May 04, 2017 | 3.790 | 3.800 | 3.780 | 3.790 | 15,189 | +0.00(+0.00%) |
May 03, 2017 | 3.830 | 3.830 | 3.720 | 3.790 | 19,186 | -0.26(-6.51%) |
May 02, 2017 | 3.990 | 4.060 | 3.990 | 4.054 | 5,586 | +0.06(+1.60%) |