Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
Jul 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 9,240 | +0.09(+2.30%) |
Jul 27, 2017 | 3.962 | 3.990 | 3.910 | 3.910 | 9,627 | +0.03(+0.77%) |
Jul 26, 2017 | 3.750 | 4.000 | 3.750 | 3.880 | 51,848 | +0.16(+4.26%) |
Jul 25, 2017 | 3.710 | 3.722 | 3.710 | 3.722 | 1,992 | +0.05(+1.41%) |
Jul 24, 2017 | 3.700 | 3.890 | 3.546 | 3.670 | 20,736 | +0.17(+4.86%) |
Jul 21, 2017 | 3.710 | 3.890 | 3.500 | 3.500 | 34,540 | -0.21(-5.66%) |
Jul 20, 2017 | 3.710 | 3.710 | 3.710 | 3.710 | 647 | +0.00(+0.00%) |
Jul 19, 2017 | 3.940 | 3.979 | 3.670 | 3.710 | 6,852 | -0.23(-5.79%) |
Jul 18, 2017 | 3.784 | 3.978 | 3.648 | 3.938 | 8,850 | +0.28(+7.59%) |
Jul 14, 2017 | 3.660 | 3.660 | 3.660 | 4 | +0.12(+3.39%) | |
Jul 13, 2017 | 3.850 | 3.850 | 3.430 | 3.540 | 36,288 | -0.31(-8.05%) |
Jul 12, 2017 | 3.850 | 3.880 | 3.850 | 3.850 | 2,212 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.002 | 3.850 | 3.850 | 7,650 | -0.10(-2.53%) |
Jul 10, 2017 | 4.110 | 4.110 | 3.910 | 3.950 | 15,671 | +0.00(+0.00%) |
Jul 07, 2017 | 3.930 | 3.950 | 3.910 | 3.950 | 502 | -0.02(-0.50%) |
Jul 06, 2017 | 3.920 | 4.100 | 3.916 | 3.970 | 53,712 | +0.07(+1.79%) |
Jul 05, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 1,890 | -0.01(-0.26%) |
Jul 03, 2017 | 4.080 | 4.080 | 3.910 | 3.910 | 8,832 | -0.11(-2.74%) |
Jun 30, 2017 | 4.065 | 4.100 | 4.020 | 4.020 | 9,809 | -0.03(-0.74%) |
Jun 29, 2017 | 4.060 | 4.128 | 4.030 | 4.050 | 10,813 | +0.00(+0.00%) |
Jun 28, 2017 | 4.050 | 4.090 | 4.050 | 4.050 | 3,512 | +0.00(+0.00%) |
Jun 27, 2017 | 4.090 | 4.090 | 4.050 | 4.050 | 212 | +0.05(+1.25%) |
Jun 26, 2017 | 4.170 | 4.170 | 4.000 | 4.000 | 5,653 | -0.15(-3.61%) |
Jun 23, 2017 | 4.160 | 4.240 | 4.100 | 4.150 | 23,341 | -0.04(-0.93%) |
Jun 22, 2017 | 4.190 | 4.190 | 4.061 | 4.189 | 4,017 | +0.13(+3.33%) |
Jun 21, 2017 | 3.923 | 4.100 | 3.902 | 4.054 | 9,516 | +0.17(+4.48%) |
Jun 20, 2017 | 3.857 | 3.969 | 3.830 | 3.880 | 29,612 | +0.06(+1.57%) |
Jun 19, 2017 | 3.830 | 3.840 | 3.815 | 3.820 | 2,080 | -0.08(-2.04%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.890 | 3.900 | 2,176 | +0.13(+3.45%) |
Jun 15, 2017 | 3.760 | 3.850 | 3.740 | 3.770 | 12,199 | +0.02(+0.53%) |
Jun 14, 2017 | 3.770 | 3.770 | 3.700 | 3.750 | 11,646 | -0.05(-1.32%) |
Jun 13, 2017 | 3.950 | 3.950 | 3.770 | 3.800 | 22,514 | -0.15(-3.80%) |
Jun 09, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
Jun 08, 2017 | 4.000 | 4.000 | 3.960 | 3.960 | 5,904 | -0.01(-0.25%) |
Jun 06, 2017 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Jun 05, 2017 | 3.987 | 4.000 | 3.987 | 4.000 | 5,200 | +0.00(+0.00%) |
Jun 02, 2017 | 3.990 | 4.000 | 3.990 | 4.000 | 7,650 | +0.00(+0.03%) |
Jun 01, 2017 | 4.050 | 4.050 | 3.900 | 3.999 | 3,159 | -0.00(-0.03%) |
May 31, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 12,807 | +0.10(+2.44%) |
May 30, 2017 | 4.100 | 4.100 | 3.880 | 3.905 | 3,967 | -0.11(-2.62%) |
May 26, 2017 | 4.040 | 4.100 | 4.010 | 4.010 | 6,650 | -0.02(-0.50%) |
May 25, 2017 | 4.010 | 4.250 | 4.000 | 4.030 | 10,305 | -0.01(-0.18%) |
May 24, 2017 | 4.200 | 4.200 | 4.037 | 4.037 | 1,630 | -0.16(-3.87%) |
May 23, 2017 | 4.040 | 4.200 | 3.810 | 4.200 | 28,289 | +0.35(+9.09%) |
May 22, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 42,100 | +0.05(+1.32%) |
May 19, 2017 | 3.890 | 3.900 | 3.800 | 3.800 | 27,600 | -0.10(-2.56%) |
May 18, 2017 | 3.770 | 3.900 | 3.383 | 3.900 | 5,000 | -0.04(-1.02%) |
May 17, 2017 | 3.640 | 4.000 | 3.450 | 3.940 | 64,950 | +0.30(+8.24%) |
May 16, 2017 | 3.775 | 3.800 | 3.600 | 3.640 | 34,109 | -0.09(-2.41%) |
May 15, 2017 | 3.754 | 3.839 | 3.704 | 3.730 | 7,826 | +0.02(+0.54%) |
May 11, 2017 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) | |
May 10, 2017 | 3.810 | 3.880 | 3.750 | 3.780 | 22,716 | +0.08(+2.16%) |
May 09, 2017 | 3.520 | 4.000 | 3.520 | 3.700 | 47,243 | +0.18(+5.12%) |
May 08, 2017 | 3.999 | 3.999 | 3.500 | 3.520 | 77,782 | -0.23(-6.13%) |
May 05, 2017 | 4.120 | 4.120 | 3.750 | 3.750 | 43,650 | -0.44(-10.60%) |
May 04, 2017 | 4.150 | 4.450 | 4.150 | 4.195 | 7,390 | +0.05(+1.23%) |
May 03, 2017 | 4.250 | 4.300 | 4.050 | 4.144 | 9,503 | +0.08(+2.07%) |
May 02, 2017 | 4.410 | 4.450 | 4.050 | 4.060 | 6,700 | -0.05(-1.22%) |