Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.000 | 3.000 | 2.870 | 2.930 | 118,952 | -0.03(-1.01%) |
Jul 28, 2017 | 2.930 | 3.000 | 2.850 | 2.960 | 156,263 | +0.07(+2.42%) |
Jul 27, 2017 | 2.900 | 2.950 | 2.870 | 2.890 | 99,694 | -0.01(-0.34%) |
Jul 26, 2017 | 2.970 | 3.000 | 2.870 | 2.900 | 177,669 | -0.05(-1.69%) |
Jul 25, 2017 | 3.050 | 3.055 | 2.950 | 2.950 | 131,373 | -0.05(-1.67%) |
Jul 24, 2017 | 2.980 | 3.038 | 2.850 | 3.000 | 142,614 | +0.05(+1.69%) |
Jul 21, 2017 | 2.950 | 2.970 | 2.800 | 2.950 | 183,557 | +0.04(+1.37%) |
Jul 20, 2017 | 3.110 | 3.110 | 2.870 | 2.910 | 442,815 | -0.18(-5.83%) |
Jul 19, 2017 | 3.220 | 3.230 | 2.980 | 3.090 | 377,716 | -0.04(-1.28%) |
Jul 18, 2017 | 2.920 | 3.169 | 2.920 | 3.130 | 953,402 | +0.21(+7.19%) |
Jul 17, 2017 | 2.840 | 2.930 | 2.820 | 2.920 | 161,487 | +0.10(+3.55%) |
Jul 14, 2017 | 2.910 | 3.030 | 2.750 | 2.820 | 240,763 | -0.07(-2.42%) |
Jul 13, 2017 | 2.950 | 3.180 | 2.820 | 2.890 | 702,816 | -0.06(-2.03%) |
Jul 12, 2017 | 2.710 | 2.950 | 2.710 | 2.950 | 367,250 | +0.24(+8.86%) |
Jul 11, 2017 | 2.750 | 2.845 | 2.670 | 2.710 | 436,882 | -0.02(-0.73%) |
Jul 10, 2017 | 2.800 | 2.800 | 2.620 | 2.730 | 296,000 | -0.12(-4.21%) |
Jul 07, 2017 | 2.960 | 3.000 | 2.760 | 2.850 | 427,797 | -0.13(-4.36%) |
Jul 06, 2017 | 3.090 | 3.090 | 2.920 | 2.980 | 437,199 | -0.06(-1.97%) |
Jul 05, 2017 | 3.440 | 3.464 | 2.860 | 3.040 | 1,150,015 | -0.37(-10.85%) |
Jul 03, 2017 | 3.660 | 3.770 | 3.300 | 3.410 | 521,015 | -0.28(-7.59%) |
Jun 30, 2017 | 3.930 | 3.930 | 3.600 | 3.690 | 605,577 | -0.25(-6.35%) |
Jun 29, 2017 | 3.580 | 3.970 | 3.570 | 3.940 | 1,952,148 | +0.39(+10.99%) |
Jun 28, 2017 | 3.610 | 3.770 | 3.500 | 3.550 | 545,535 | -0.10(-2.74%) |
Jun 27, 2017 | 4.020 | 4.020 | 3.650 | 3.650 | 530,451 | -0.36(-8.98%) |
Jun 26, 2017 | 4.200 | 4.230 | 3.930 | 4.010 | 522,939 | -0.22(-5.20%) |
Jun 23, 2017 | 4.500 | 4.500 | 4.240 | 4.230 | 2,013,615 | -0.49(-10.38%) |
Jun 22, 2017 | 4.670 | 4.890 | 4.560 | 4.720 | 918,678 | +0.08(+1.72%) |
Jun 21, 2017 | 4.430 | 4.750 | 4.260 | 4.640 | 1,315,952 | +0.26(+5.94%) |
Jun 20, 2017 | 4.030 | 4.470 | 3.910 | 4.380 | 1,401,232 | +0.34(+8.42%) |
Jun 19, 2017 | 4.270 | 4.280 | 3.720 | 4.040 | 2,301,627 | -0.01(-0.25%) |
Jun 16, 2017 | 3.610 | 4.100 | 3.610 | 4.050 | 2,399,097 | +0.45(+12.50%) |
Jun 15, 2017 | 3.550 | 3.610 | 3.530 | 3.600 | 180,233 | +0.00(+0.00%) |
Jun 14, 2017 | 3.690 | 3.710 | 3.500 | 3.600 | 229,007 | -0.10(-2.70%) |
Jun 13, 2017 | 3.720 | 3.760 | 3.670 | 3.700 | 148,005 | -0.02(-0.54%) |
Jun 12, 2017 | 3.780 | 3.800 | 3.670 | 3.720 | 216,143 | -0.04(-1.06%) |
Jun 09, 2017 | 3.900 | 3.940 | 3.690 | 3.760 | 472,358 | -0.10(-2.59%) |
Jun 08, 2017 | 3.560 | 3.880 | 3.550 | 3.860 | 958,884 | +0.29(+8.12%) |
Jun 07, 2017 | 3.540 | 3.600 | 3.471 | 3.570 | 119,566 | +0.03(+0.85%) |
Jun 06, 2017 | 3.520 | 3.650 | 3.450 | 3.540 | 232,017 | +0.05(+1.43%) |
Jun 05, 2017 | 3.670 | 3.680 | 3.470 | 3.490 | 272,192 | -0.07(-1.97%) |
Jun 02, 2017 | 3.720 | 3.725 | 3.500 | 3.560 | 206,389 | -0.04(-1.11%) |
Jun 01, 2017 | 3.620 | 3.740 | 3.500 | 3.600 | 424,425 | +0.08(+2.27%) |
May 31, 2017 | 3.500 | 3.870 | 3.430 | 3.520 | 1,022,914 | +0.04(+1.15%) |
May 30, 2017 | 3.500 | 3.500 | 3.300 | 3.480 | 219,151 | -0.02(-0.57%) |
May 26, 2017 | 3.650 | 3.684 | 3.290 | 3.500 | 425,801 | -0.15(-4.11%) |
May 25, 2017 | 3.670 | 3.766 | 3.540 | 3.650 | 343,987 | -0.01(-0.27%) |
May 24, 2017 | 3.840 | 3.870 | 3.430 | 3.660 | 940,317 | -0.17(-4.44%) |
May 23, 2017 | 3.990 | 4.000 | 3.810 | 3.830 | 468,814 | -0.13(-3.28%) |
May 22, 2017 | 3.680 | 4.040 | 3.550 | 3.960 | 765,442 | +0.28(+7.61%) |
May 19, 2017 | 3.490 | 3.730 | 3.440 | 3.680 | 743,330 | +0.16(+4.55%) |
May 18, 2017 | 3.260 | 3.640 | 3.200 | 3.520 | 600,067 | +0.20(+6.02%) |
May 17, 2017 | 3.100 | 3.380 | 3.050 | 3.320 | 560,566 | +0.15(+4.73%) |
May 16, 2017 | 3.170 | 3.210 | 2.940 | 3.170 | 354,323 | +0.10(+3.26%) |
May 15, 2017 | 2.790 | 3.300 | 2.710 | 3.070 | 1,427,906 | +0.26(+9.25%) |
May 12, 2017 | 2.530 | 2.840 | 2.350 | 2.810 | 840,794 | +0.28(+11.07%) |
May 11, 2017 | 2.710 | 2.731 | 2.271 | 2.530 | 902,392 | -0.16(-5.95%) |
May 10, 2017 | 2.990 | 3.260 | 2.600 | 2.690 | 1,073,898 | -0.23(-7.88%) |
May 09, 2017 | 3.190 | 3.380 | 2.910 | 2.920 | 1,120,386 | -0.24(-7.59%) |
May 08, 2017 | 3.810 | 3.890 | 2.910 | 3.160 | 2,437,227 | -0.46(-12.71%) |
May 05, 2017 | 3.000 | 4.460 | 3.000 | 3.620 | 8,422,719 | +0.67(+22.71%) |
May 04, 2017 | 2.500 | 3.090 | 2.320 | 2.950 | 1,512,846 | +0.65(+28.26%) |
May 03, 2017 | 2.260 | 2.406 | 2.160 | 2.300 | 628,281 | +0.15(+6.98%) |
May 02, 2017 | 2.320 | 2.402 | 2.120 | 2.150 | 426,912 | +0.15(+7.50%) |