Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.300 | 3.450 | 3.270 | 3.390 | 504,177 | +0.09(+2.73%) |
Jul 28, 2017 | 3.390 | 3.460 | 3.285 | 3.300 | 837,472 | -0.10(-2.94%) |
Jul 27, 2017 | 3.410 | 3.450 | 3.300 | 3.400 | 876,316 | -0.04(-1.16%) |
Jul 26, 2017 | 3.540 | 3.580 | 3.380 | 3.440 | 652,480 | -0.09(-2.55%) |
Jul 25, 2017 | 3.480 | 3.575 | 3.460 | 3.530 | 499,386 | +0.06(+1.73%) |
Jul 24, 2017 | 3.440 | 3.510 | 3.350 | 3.470 | 304,381 | +0.01(+0.29%) |
Jul 21, 2017 | 3.570 | 3.600 | 3.430 | 3.460 | 558,207 | -0.04(-1.14%) |
Jul 20, 2017 | 3.560 | 3.410 | 3.500 | 616,149 | +0.01(+0.29%) | |
Jul 19, 2017 | 3.570 | 3.650 | 3.450 | 3.490 | 541,020 | -0.07(-1.97%) |
Jul 18, 2017 | 3.640 | 3.700 | 3.520 | 3.560 | 313,358 | -0.03(-0.84%) |
Jul 17, 2017 | 3.650 | 3.790 | 3.580 | 3.590 | 352,558 | -0.12(-3.23%) |
Jul 14, 2017 | 3.660 | 3.770 | 3.610 | 3.710 | 239,861 | +0.03(+0.82%) |
Jul 13, 2017 | 3.720 | 3.720 | 3.610 | 3.680 | 246,482 | -0.06(-1.60%) |
Jul 12, 2017 | 3.710 | 3.770 | 3.670 | 3.740 | 277,872 | +0.04(+1.08%) |
Jul 11, 2017 | 3.700 | 3.800 | 3.623 | 3.700 | 237,996 | +0.00(+0.00%) |
Jul 10, 2017 | 3.660 | 3.780 | 3.600 | 3.700 | 384,844 | +0.02(+0.54%) |
Jul 07, 2017 | 3.660 | 3.740 | 3.570 | 3.680 | 334,705 | -0.01(-0.27%) |
Jul 06, 2017 | 3.830 | 3.850 | 3.670 | 3.690 | 447,432 | -0.16(-4.16%) |
Jul 05, 2017 | 3.550 | 3.860 | 3.533 | 3.850 | 971,476 | +0.30(+8.45%) |
Jul 03, 2017 | 3.720 | 3.740 | 3.510 | 3.550 | 285,511 | -0.20(-5.33%) |
Jun 30, 2017 | 3.760 | 3.780 | 3.660 | 3.750 | 367,849 | +0.01(+0.27%) |
Jun 29, 2017 | 3.850 | 3.850 | 3.700 | 3.740 | 387,651 | -0.13(-3.36%) |
Jun 28, 2017 | 3.730 | 3.870 | 3.680 | 3.870 | 377,583 | +0.12(+3.20%) |
Jun 27, 2017 | 3.850 | 3.890 | 3.700 | 3.750 | 432,719 | -0.13(-3.35%) |
Jun 26, 2017 | 3.750 | 3.990 | 3.645 | 3.880 | 1,105,719 | +0.13(+3.47%) |
Jun 23, 2017 | 3.860 | 3.500 | 3.750 | 11,418,855 | -0.04(-1.06%) | |
Jun 22, 2017 | 3.840 | 3.900 | 3.700 | 3.790 | 767,073 | -0.05(-1.30%) |
Jun 21, 2017 | 4.050 | 4.070 | 3.770 | 3.840 | 364,329 | -0.23(-5.65%) |
Jun 20, 2017 | 4.030 | 4.180 | 3.930 | 4.070 | 503,781 | +0.03(+0.74%) |
Jun 19, 2017 | 3.980 | 4.150 | 3.800 | 4.040 | 1,302,694 | +0.05(+1.25%) |
Jun 16, 2017 | 4.250 | 4.300 | 3.990 | 3.990 | 3,198,845 | -0.25(-5.90%) |
Jun 15, 2017 | 4.110 | 4.370 | 4.110 | 4.240 | 1,167,223 | +0.17(+4.18%) |
Jun 14, 2017 | 3.950 | 4.140 | 3.950 | 4.070 | 695,078 | +0.12(+3.04%) |
Jun 13, 2017 | 3.810 | 4.000 | 3.810 | 3.950 | 546,260 | +0.10(+2.60%) |
Jun 12, 2017 | 3.770 | 4.042 | 3.720 | 3.850 | 796,957 | +0.12(+3.22%) |
Jun 09, 2017 | 3.650 | 3.800 | 3.650 | 3.730 | 263,951 | +0.05(+1.36%) |
Jun 08, 2017 | 3.670 | 3.720 | 3.590 | 3.680 | 322,937 | -0.01(-0.27%) |
Jun 07, 2017 | 3.650 | 3.690 | 3.560 | 3.690 | 207,098 | +0.07(+1.93%) |
Jun 06, 2017 | 3.710 | 3.800 | 3.590 | 3.620 | 308,737 | -0.10(-2.69%) |
Jun 05, 2017 | 3.700 | 3.800 | 3.690 | 3.720 | 232,362 | -0.03(-0.80%) |
Jun 02, 2017 | 3.750 | 3.780 | 3.660 | 3.750 | 391,236 | +0.00(+0.00%) |
Jun 01, 2017 | 3.590 | 3.770 | 3.550 | 3.750 | 372,333 | +0.18(+5.04%) |
May 31, 2017 | 3.430 | 3.600 | 3.370 | 3.570 | 365,821 | +0.12(+3.48%) |
May 30, 2017 | 3.440 | 3.470 | 3.400 | 3.450 | 163,015 | -0.02(-0.58%) |
May 26, 2017 | 3.480 | 3.520 | 3.420 | 3.470 | 192,196 | -0.04(-1.14%) |
May 25, 2017 | 3.350 | 3.520 | 3.350 | 3.510 | 314,678 | +0.13(+3.85%) |
May 24, 2017 | 3.390 | 3.420 | 3.340 | 3.380 | 704,250 | -0.03(-0.88%) |
May 23, 2017 | 3.420 | 3.450 | 3.370 | 3.410 | 177,233 | +0.00(+0.00%) |
May 22, 2017 | 3.460 | 3.530 | 3.410 | 3.410 | 369,265 | -0.10(-2.85%) |
May 19, 2017 | 3.400 | 3.590 | 3.390 | 3.510 | 345,723 | +0.11(+3.24%) |
May 18, 2017 | 3.550 | 3.550 | 3.340 | 3.400 | 466,963 | -0.15(-4.23%) |
May 17, 2017 | 3.630 | 3.690 | 3.455 | 3.550 | 537,331 | -0.09(-2.47%) |
May 16, 2017 | 3.640 | 3.720 | 3.610 | 3.640 | 161,680 | -0.03(-0.82%) |
May 15, 2017 | 3.760 | 3.800 | 3.640 | 3.670 | 185,999 | -0.07(-1.87%) |
May 12, 2017 | 3.860 | 3.900 | 3.680 | 3.740 | 297,658 | -0.09(-2.35%) |
May 11, 2017 | 3.830 | 3.950 | 3.770 | 3.830 | 317,930 | +0.01(+0.26%) |
May 10, 2017 | 4.000 | 4.000 | 3.740 | 3.820 | 395,089 | +0.20(+5.52%) |
May 09, 2017 | 3.750 | 3.770 | 3.310 | 3.620 | 414,604 | -0.12(-3.21%) |
May 08, 2017 | 3.750 | 3.755 | 3.700 | 3.740 | 231,460 | -0.01(-0.27%) |
May 05, 2017 | 3.920 | 3.920 | 3.660 | 3.750 | 504,294 | -0.14(-3.60%) |
May 04, 2017 | 3.880 | 3.950 | 3.750 | 3.890 | 448,241 | +0.01(+0.26%) |
May 03, 2017 | 3.980 | 4.000 | 3.860 | 3.880 | 187,491 | -0.08(-2.02%) |
May 02, 2017 | 3.980 | 3.990 | 3.860 | 3.960 | 280,711 | +0.00(+0.00%) |