Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 159,853 | -0.10(-2.78%) |
Jul 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 75,486 | +0.00(+0.00%) |
Jul 27, 2017 | 3.700 | 3.750 | 3.600 | 3.600 | 102,783 | -0.15(-4.00%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 26,421 | +0.05(+1.35%) |
Jul 25, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 74,279 | +0.00(+0.00%) |
Jul 24, 2017 | 3.550 | 3.900 | 3.550 | 3.700 | 97,415 | +0.15(+4.23%) |
Jul 21, 2017 | 3.650 | 3.700 | 3.550 | 3.550 | 370,185 | -0.15(-4.05%) |
Jul 20, 2017 | 3.750 | 3.800 | 3.601 | 3.700 | 153,025 | -0.05(-1.33%) |
Jul 19, 2017 | 3.750 | 3.800 | 3.706 | 3.750 | 58,920 | -0.05(-1.32%) |
Jul 18, 2017 | 3.900 | 3.941 | 3.800 | 3.800 | 95,348 | -0.10(-2.56%) |
Jul 17, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 62,759 | -0.05(-1.27%) |
Jul 14, 2017 | 4.000 | 4.025 | 3.950 | 3.950 | 124,092 | -0.10(-2.47%) |
Jul 13, 2017 | 4.050 | 4.050 | 4.000 | 4.050 | 50,503 | +0.00(+0.00%) |
Jul 12, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 30,931 | +0.05(+1.25%) |
Jul 11, 2017 | 4.000 | 4.100 | 4.000 | 4.000 | 26,653 | -0.05(-1.23%) |
Jul 10, 2017 | 4.100 | 4.125 | 4.011 | 4.050 | 57,760 | +0.00(+0.00%) |
Jul 07, 2017 | 4.150 | 4.162 | 4.003 | 4.050 | 45,469 | -0.10(-2.41%) |
Jul 06, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 7,861 | +0.05(+1.22%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 29,604 | -0.05(-1.20%) |
Jul 03, 2017 | 4.200 | 4.200 | 4.000 | 4.150 | 17,036 | +0.00(+0.00%) |
Jun 30, 2017 | 4.207 | 4.231 | 4.150 | 4.150 | 19,622 | +0.00(+0.00%) |
Jun 29, 2017 | 4.150 | 4.232 | 4.150 | 4.150 | 25,710 | +0.00(+0.00%) |
Jun 28, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 55,420 | +0.00(+0.00%) |
Jun 27, 2017 | 4.201 | 4.241 | 4.100 | 4.150 | 33,116 | -0.05(-1.19%) |
Jun 26, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 89,509 | +0.20(+5.00%) |
Jun 23, 2017 | 4.005 | 4.150 | 3.900 | 4.000 | 162,691 | -0.10(-2.44%) |
Jun 22, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 82,484 | -0.05(-1.20%) |
Jun 21, 2017 | 4.250 | 4.250 | 3.850 | 4.150 | 355,466 | +0.30(+7.79%) |
Jun 20, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 26,994 | +0.00(+0.00%) |
Jun 19, 2017 | 3.850 | 3.950 | 3.850 | 3.850 | 29,046 | -0.05(-1.28%) |
Jun 16, 2017 | 3.950 | 4.000 | 3.900 | 3.900 | 36,026 | -0.05(-1.27%) |
Jun 15, 2017 | 3.950 | 4.004 | 3.950 | 3.950 | 32,408 | +0.00(+0.00%) |
Jun 14, 2017 | 4.050 | 4.099 | 3.950 | 3.950 | 38,030 | -0.05(-1.25%) |
Jun 13, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 297,789 | +0.05(+1.27%) |
Jun 12, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 130,748 | -0.05(-1.25%) |
Jun 09, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 73,946 | +0.00(+0.00%) |
Jun 08, 2017 | 3.950 | 4.100 | 3.850 | 4.000 | 192,052 | +0.00(+0.00%) |
Jun 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 30,801 | +0.02(+0.38%) |
Jun 06, 2017 | 4.055 | 4.087 | 3.900 | 3.985 | 104,851 | -0.06(-1.60%) |
Jun 05, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 50,380 | -0.05(-1.22%) |
Jun 02, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 12,325 | -0.05(-1.20%) |
Jun 01, 2017 | 4.100 | 4.225 | 4.100 | 4.150 | 32,473 | +0.10(+2.47%) |
May 31, 2017 | 4.150 | 4.250 | 4.050 | 4.050 | 73,737 | -0.05(-1.22%) |
May 30, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 22,053 | -0.05(-1.20%) |
May 26, 2017 | 4.100 | 4.250 | 4.100 | 4.150 | 40,419 | -0.05(-1.19%) |
May 25, 2017 | 4.050 | 4.241 | 4.000 | 4.200 | 65,865 | +0.20(+5.00%) |
May 24, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 54,857 | +0.05(+1.27%) |
May 23, 2017 | 4.100 | 4.200 | 3.950 | 3.950 | 320,292 | -0.10(-2.47%) |
May 22, 2017 | 4.150 | 4.150 | 4.050 | 4.050 | 51,369 | -0.05(-1.22%) |
May 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 169,665 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 56,620 | +0.05(+1.23%) |
May 17, 2017 | 4.050 | 4.150 | 4.050 | 4.050 | 65,952 | -0.05(-1.22%) |
May 16, 2017 | 4.250 | 4.263 | 4.050 | 4.100 | 149,189 | -0.10(-2.38%) |
May 15, 2017 | 4.550 | 4.550 | 4.161 | 4.200 | 97,475 | -0.30(-6.67%) |
May 12, 2017 | 4.200 | 4.500 | 4.150 | 4.500 | 141,835 | +0.25(+5.88%) |
May 11, 2017 | 4.450 | 4.650 | 4.150 | 4.250 | 371,581 | -0.55(-11.46%) |
May 10, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 53,682 | -0.15(-3.03%) |
May 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 54,091 | -0.10(-1.98%) |
May 08, 2017 | 5.050 | 5.100 | 5.000 | 5.050 | 29,776 | +0.05(+1.00%) |
May 05, 2017 | 5.000 | 5.024 | 4.851 | 5.000 | 31,788 | +0.00(+0.00%) |
May 04, 2017 | 5.124 | 5.150 | 5.000 | 5.000 | 29,780 | -0.10(-1.96%) |
May 03, 2017 | 4.850 | 5.200 | 4.850 | 5.100 | 205,669 | +0.20(+4.08%) |
May 02, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 97,063 | -0.10(-2.00%) |