Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.500 | 3.850 | 3.500 | 3.550 | 19,627 | -0.30(-7.79%) |
Jul 28, 2017 | 3.550 | 3.850 | 3.500 | 3.850 | 13,072 | +0.15(+4.05%) |
Jul 27, 2017 | 3.750 | 3.775 | 3.700 | 3.700 | 9,830 | -0.05(-1.33%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 8,687 | +0.15(+4.17%) |
Jul 25, 2017 | 3.650 | 3.750 | 3.600 | 3.600 | 11,932 | +0.00(+0.00%) |
Jul 24, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 7,716 | +0.10(+2.86%) |
Jul 21, 2017 | 3.645 | 3.645 | 3.467 | 3.500 | 13,698 | -0.05(-1.41%) |
Jul 20, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 26,474 | -0.08(-2.07%) |
Jul 19, 2017 | 3.700 | 3.700 | 3.500 | 3.625 | 36,524 | -0.17(-4.61%) |
Jul 18, 2017 | 3.795 | 3.805 | 3.750 | 3.800 | 10,711 | +0.05(+1.33%) |
Jul 17, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 16,163 | -0.02(-0.66%) |
Jul 14, 2017 | 3.800 | 3.850 | 3.750 | 3.775 | 2,036 | -0.04(-1.00%) |
Jul 13, 2017 | 3.836 | 3.836 | 3.800 | 3.813 | 6,393 | +0.06(+1.69%) |
Jul 12, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 6,663 | -0.15(-3.85%) |
Jul 11, 2017 | 3.806 | 3.950 | 3.800 | 3.900 | 8,390 | +0.15(+4.00%) |
Jul 10, 2017 | 3.900 | 3.900 | 3.719 | 3.750 | 8,416 | -0.10(-2.60%) |
Jul 07, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 2,299 | +0.05(+1.32%) |
Jul 06, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 5,780 | -0.05(-1.30%) |
Jul 05, 2017 | 3.750 | 3.960 | 3.750 | 3.850 | 8,671 | +0.05(+1.32%) |
Jul 03, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 3,243 | +0.05(+1.33%) |
Jun 30, 2017 | 4.000 | 4.000 | 3.750 | 3.750 | 20,806 | -0.05(-1.32%) |
Jun 29, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 3,429 | -0.05(-1.29%) |
Jun 28, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 6,554 | +0.00(+0.00%) |
Jun 27, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 20,939 | +0.00(+0.00%) |
Jun 26, 2017 | 3.800 | 4.000 | 3.800 | 3.850 | 5,905 | +0.00(+0.00%) |
Jun 23, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 12,937 | -0.05(-1.28%) |
Jun 22, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 5,068 | +0.10(+2.63%) |
Jun 21, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 2,910 | +0.00(+0.00%) |
Jun 20, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 17,031 | -0.20(-5.00%) |
Jun 19, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 7,026 | +0.10(+2.56%) |
Jun 16, 2017 | 3.600 | 4.000 | 3.600 | 3.900 | 23,116 | +0.25(+6.85%) |
Jun 15, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 50,715 | -0.18(-4.67%) |
Jun 14, 2017 | 3.950 | 4.000 | 3.750 | 3.829 | 17,831 | -0.07(-1.82%) |
Jun 13, 2017 | 3.850 | 4.100 | 3.850 | 3.900 | 18,858 | +0.05(+1.30%) |
Jun 12, 2017 | 3.750 | 3.950 | 3.750 | 3.850 | 8,412 | +0.15(+4.05%) |
Jun 09, 2017 | 4.150 | 4.150 | 3.700 | 3.700 | 64,262 | -0.35(-8.64%) |
Jun 08, 2017 | 4.450 | 4.500 | 4.050 | 4.050 | 39,093 | -0.40(-8.99%) |
Jun 07, 2017 | 4.550 | 4.550 | 4.450 | 4.450 | 1,243 | -0.05(-1.11%) |
Jun 06, 2017 | 4.550 | 4.600 | 4.500 | 4.500 | 13,038 | +0.00(+0.00%) |
Jun 05, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 3,237 | +0.00(+0.00%) |
Jun 02, 2017 | 4.564 | 4.564 | 4.500 | 4.500 | 30,199 | +0.00(+0.00%) |
Jun 01, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 23,439 | -0.15(-3.23%) |
May 31, 2017 | 4.700 | 4.750 | 4.500 | 4.650 | 15,309 | -0.15(-3.12%) |
May 30, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 13,658 | +0.00(+0.00%) |
May 26, 2017 | 4.745 | 4.800 | 4.745 | 4.800 | 16,719 | +0.05(+1.05%) |
May 25, 2017 | 4.750 | 4.750 | 4.650 | 4.750 | 5,929 | +0.00(+0.00%) |
May 24, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 2,171 | +0.05(+1.06%) |
May 23, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 6,732 | -0.05(-1.05%) |
May 22, 2017 | 4.750 | 4.750 | 4.721 | 4.750 | 1,984 | +0.00(+0.00%) |
May 19, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 17,736 | +0.12(+2.70%) |
May 18, 2017 | 4.700 | 4.700 | 4.625 | 4.625 | 4,458 | -0.12(-2.63%) |
May 17, 2017 | 4.700 | 4.800 | 4.590 | 4.750 | 15,876 | +0.15(+3.26%) |
May 16, 2017 | 4.600 | 4.600 | 4.536 | 4.600 | 11,102 | +0.00(+0.00%) |
May 15, 2017 | 4.500 | 4.600 | 4.500 | 4.600 | 16,589 | +0.10(+2.22%) |
May 12, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 25,092 | -0.10(-2.17%) |
May 11, 2017 | 4.550 | 4.650 | 4.500 | 4.600 | 15,314 | +0.05(+1.10%) |
May 10, 2017 | 4.750 | 4.900 | 4.550 | 4.550 | 57,673 | -0.35(-7.14%) |
May 09, 2017 | 4.978 | 5.050 | 4.900 | 4.900 | 5,678 | +0.00(+0.00%) |
May 08, 2017 | 4.950 | 4.950 | 4.900 | 4.900 | 4,961 | -0.10(-2.00%) |
May 05, 2017 | 5.000 | 5.000 | 4.950 | 5.000 | 8,432 | +0.00(+0.00%) |
May 04, 2017 | 5.100 | 5.100 | 4.950 | 5.000 | 16,743 | -0.05(-0.99%) |
May 03, 2017 | 5.043 | 5.050 | 4.950 | 5.050 | 37,416 | +0.10(+2.02%) |
May 02, 2017 | 4.950 | 5.100 | 4.950 | 4.950 | 6,017 | +0.00(+0.00%) |