Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.926 | 3.930 | 3.878 | 3.897 | 3,870,403 | -0.03(-0.73%) |
Jul 28, 2017 | 3.911 | 3.926 | 3.878 | 3.926 | 3,544,108 | +0.00(+0.06%) |
Jul 27, 2017 | 3.945 | 3.945 | 3.902 | 3.923 | 4,538,278 | -0.02(-0.38%) |
Jul 26, 2017 | 3.919 | 3.952 | 3.915 | 3.938 | 4,981,123 | +0.02(+0.60%) |
Jul 25, 2017 | 3.919 | 3.929 | 3.896 | 3.915 | 3,445,391 | +0.00(+0.12%) |
Jul 24, 2017 | 3.910 | 3.919 | 3.896 | 3.910 | 3,008,726 | +0.00(+0.00%) |
Jul 21, 2017 | 3.886 | 3.910 | 3.877 | 3.910 | 3,725,647 | +0.03(+0.85%) |
Jul 20, 2017 | 3.882 | 3.853 | 3.877 | 3,184,395 | +0.02(+0.61%) | |
Jul 19, 2017 | 3.825 | 3.863 | 3.825 | 3.853 | 2,807,545 | +0.02(+0.62%) |
Jul 18, 2017 | 3.863 | 3.870 | 3.825 | 3.830 | 3,881,302 | -0.03(-0.67%) |
Jul 17, 2017 | 3.844 | 3.872 | 3.825 | 3.856 | 4,156,316 | +0.01(+0.31%) |
Jul 14, 2017 | 3.834 | 3.853 | 3.825 | 3.844 | 2,537,924 | +0.00(+0.00%) |
Jul 13, 2017 | 3.844 | 3.844 | 3.815 | 3.844 | 2,442,596 | +0.00(+0.12%) |
Jul 12, 2017 | 3.825 | 3.844 | 3.820 | 3.839 | 1,759,043 | +0.01(+0.25%) |
Jul 11, 2017 | 3.834 | 3.844 | 3.801 | 3.830 | 2,822,074 | -0.00(-0.12%) |
Jul 10, 2017 | 3.825 | 3.853 | 3.815 | 3.834 | 2,365,721 | +0.00(+0.12%) |
Jul 07, 2017 | 3.834 | 3.844 | 3.797 | 3.830 | 3,117,650 | -0.00(-0.12%) |
Jul 06, 2017 | 3.825 | 3.844 | 3.811 | 3.834 | 3,379,079 | +0.01(+0.25%) |
Jul 05, 2017 | 3.825 | 3.834 | 3.806 | 3.825 | 3,323,166 | +0.00(+0.00%) |
Jul 03, 2017 | 3.830 | 3.863 | 3.811 | 3.825 | 2,861,091 | -0.01(-0.25%) |
Jun 30, 2017 | 3.825 | 3.849 | 3.801 | 3.834 | 4,173,965 | +0.01(+0.25%) |
Jun 29, 2017 | 3.792 | 3.825 | 3.787 | 3.825 | 3,668,801 | +0.02(+0.62%) |
Jun 28, 2017 | 3.834 | 3.834 | 3.787 | 3.801 | 3,943,573 | -0.01(-0.33%) |
Jun 27, 2017 | 3.842 | 3.861 | 3.809 | 3.814 | 4,828,443 | -0.03(-0.73%) |
Jun 26, 2017 | 3.851 | 3.854 | 3.814 | 3.842 | 3,662,789 | +0.01(+0.24%) |
Jun 23, 2017 | 3.809 | 3.837 | 3.809 | 3.833 | 4,638,400 | +0.03(+0.86%) |
Jun 22, 2017 | 3.781 | 3.828 | 3.776 | 3.800 | 4,282,564 | +0.02(+0.62%) |
Jun 21, 2017 | 3.762 | 3.791 | 3.758 | 3.776 | 3,051,647 | +0.03(+0.75%) |
Jun 20, 2017 | 3.753 | 3.772 | 3.744 | 3.748 | 3,196,851 | -0.01(-0.37%) |
Jun 19, 2017 | 3.786 | 3.795 | 3.744 | 3.762 | 4,562,964 | -0.00(-0.12%) |
Jun 16, 2017 | 3.739 | 3.767 | 3.734 | 3.767 | 4,985,918 | +0.03(+0.75%) |
Jun 15, 2017 | 3.730 | 3.753 | 3.720 | 3.739 | 3,042,068 | -0.01(-0.25%) |
Jun 14, 2017 | 3.734 | 3.753 | 3.725 | 3.748 | 3,274,254 | +0.01(+0.38%) |
Jun 13, 2017 | 3.776 | 3.779 | 3.716 | 3.734 | 4,814,171 | -0.04(-1.11%) |
Jun 12, 2017 | 3.739 | 3.779 | 3.734 | 3.776 | 3,667,061 | +0.04(+1.00%) |
Jun 09, 2017 | 3.720 | 3.762 | 3.720 | 3.739 | 2,832,994 | +0.02(+0.50%) |
Jun 08, 2017 | 3.744 | 3.758 | 3.720 | 3.720 | 2,390,634 | -0.01(-0.38%) |
Jun 07, 2017 | 3.716 | 3.762 | 3.716 | 3.734 | 2,853,529 | +0.02(+0.50%) |
Jun 06, 2017 | 3.734 | 3.748 | 3.692 | 3.716 | 4,729,100 | -0.02(-0.63%) |
Jun 05, 2017 | 3.758 | 3.767 | 3.730 | 3.739 | 3,328,664 | -0.02(-0.50%) |
Jun 02, 2017 | 3.762 | 3.795 | 3.753 | 3.758 | 4,440,820 | -0.02(-0.62%) |
Jun 01, 2017 | 3.744 | 3.786 | 3.725 | 3.781 | 5,130,612 | +0.05(+1.38%) |
May 31, 2017 | 3.772 | 3.784 | 3.716 | 3.730 | 7,779,842 | -0.04(-1.12%) |
May 30, 2017 | 3.856 | 3.865 | 3.762 | 3.772 | 8,276,581 | -0.09(-2.42%) |
May 26, 2017 | 3.893 | 3.926 | 3.847 | 3.865 | 4,993,980 | -0.03(-0.68%) |
May 25, 2017 | 3.933 | 3.938 | 3.883 | 3.892 | 6,383,625 | -0.02(-0.47%) |
May 24, 2017 | 3.920 | 3.952 | 3.901 | 3.910 | 5,136,871 | +0.01(+0.36%) |
May 23, 2017 | 3.887 | 3.924 | 3.869 | 3.896 | 4,653,236 | +0.04(+1.08%) |
May 22, 2017 | 3.822 | 3.878 | 3.822 | 3.855 | 4,520,218 | +0.06(+1.59%) |
May 19, 2017 | 3.795 | 3.836 | 3.785 | 3.795 | 5,821,832 | +0.02(+0.61%) |
May 18, 2017 | 3.795 | 3.799 | 3.753 | 3.771 | 4,699,995 | -0.01(-0.24%) |
May 17, 2017 | 3.795 | 3.836 | 3.767 | 3.781 | 5,312,581 | -0.03(-0.73%) |
May 16, 2017 | 3.781 | 3.818 | 3.767 | 3.808 | 6,062,796 | +0.05(+1.35%) |
May 15, 2017 | 3.707 | 3.790 | 3.707 | 3.758 | 7,809,280 | +0.05(+1.37%) |
May 12, 2017 | 3.771 | 3.790 | 3.688 | 3.707 | 13,455,306 | -0.07(-1.78%) |
May 11, 2017 | 3.901 | 3.947 | 3.718 | 3.774 | 21,752,954 | -0.17(-4.40%) |
May 10, 2017 | 4.072 | 4.077 | 3.929 | 3.947 | 26,471,584 | -0.25(-6.06%) |
May 09, 2017 | 4.276 | 4.281 | 4.193 | 4.202 | 4,990,365 | -0.03(-0.76%) |
May 08, 2017 | 4.234 | 4.243 | 4.216 | 4.234 | 2,715,712 | +0.00(+0.00%) |
May 05, 2017 | 4.206 | 4.243 | 4.193 | 4.234 | 2,666,004 | +0.02(+0.55%) |
May 04, 2017 | 4.262 | 4.266 | 4.183 | 4.211 | 4,672,371 | -0.05(-1.09%) |
May 03, 2017 | 4.318 | 4.318 | 4.220 | 4.257 | 6,335,883 | -0.07(-1.60%) |
May 02, 2017 | 4.308 | 4.336 | 4.304 | 4.327 | 2,432,646 | +0.03(+0.65%) |