Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.600 | 3.646 | 3.450 | 3.450 | 195,915 | -0.15(-4.17%) |
Jul 28, 2017 | 3.850 | 3.900 | 3.525 | 3.600 | 446,880 | -0.55(-13.25%) |
Jul 27, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 480,918 | +0.15(+3.75%) |
Jul 26, 2017 | 4.000 | 4.150 | 3.900 | 4.000 | 238,646 | +0.05(+1.27%) |
Jul 25, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 175,475 | +0.00(+0.00%) |
Jul 24, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 143,733 | -0.10(-2.47%) |
Jul 21, 2017 | 4.250 | 4.250 | 3.950 | 4.050 | 271,788 | +0.00(+0.00%) |
Jul 20, 2017 | 4.150 | 4.250 | 3.950 | 4.050 | 165,556 | -0.10(-2.41%) |
Jul 19, 2017 | 3.950 | 4.200 | 3.950 | 4.150 | 110,289 | +0.15(+3.75%) |
Jul 18, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 108,567 | +0.05(+1.27%) |
Jul 17, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 118,048 | -0.05(-1.25%) |
Jul 14, 2017 | 4.000 | 4.090 | 3.950 | 4.000 | 132,567 | +0.00(+0.00%) |
Jul 13, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 99,354 | +0.05(+1.27%) |
Jul 12, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 201,619 | +0.05(+1.28%) |
Jul 11, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 167,685 | +0.00(+0.00%) |
Jul 10, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 135,713 | -0.10(-2.50%) |
Jul 07, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 151,014 | +0.10(+2.56%) |
Jul 06, 2017 | 4.100 | 4.200 | 3.900 | 3.900 | 182,073 | -0.20(-4.88%) |
Jul 05, 2017 | 4.150 | 4.350 | 4.050 | 4.100 | 250,795 | -0.05(-1.20%) |
Jul 03, 2017 | 4.100 | 4.175 | 4.050 | 4.150 | 126,550 | +0.05(+1.22%) |
Jun 30, 2017 | 4.350 | 4.350 | 4.050 | 4.100 | 378,513 | -0.20(-4.65%) |
Jun 29, 2017 | 4.550 | 4.550 | 4.325 | 4.300 | 198,956 | -0.20(-4.44%) |
Jun 28, 2017 | 4.450 | 4.600 | 4.300 | 4.500 | 301,758 | +0.10(+2.27%) |
Jun 27, 2017 | 4.150 | 4.550 | 4.150 | 4.400 | 424,142 | +0.25(+6.02%) |
Jun 26, 2017 | 4.250 | 4.255 | 4.100 | 4.150 | 149,180 | +0.05(+1.22%) |
Jun 23, 2017 | 4.150 | 3.950 | 4.100 | 679,981 | +0.05(+1.23%) | |
Jun 22, 2017 | 3.900 | 4.200 | 3.900 | 4.050 | 257,316 | +0.15(+3.85%) |
Jun 21, 2017 | 3.950 | 4.000 | 3.800 | 3.900 | 220,599 | -0.05(-1.27%) |
Jun 20, 2017 | 3.950 | 3.950 | 3.875 | 3.950 | 123,913 | -0.05(-1.25%) |
Jun 19, 2017 | 3.850 | 3.995 | 3.750 | 4.000 | 210,676 | +0.20(+5.26%) |
Jun 16, 2017 | 3.750 | 3.950 | 3.750 | 3.800 | 337,529 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 4.000 | 3.700 | 3.800 | 322,437 | -0.05(-1.30%) |
Jun 14, 2017 | 4.000 | 4.000 | 3.800 | 3.850 | 453,926 | -0.15(-3.75%) |
Jun 13, 2017 | 3.950 | 4.150 | 3.900 | 4.000 | 213,435 | +0.05(+1.27%) |
Jun 12, 2017 | 4.150 | 4.350 | 3.900 | 3.950 | 324,133 | -0.25(-5.95%) |
Jun 09, 2017 | 4.000 | 4.300 | 4.000 | 4.200 | 159,619 | +0.20(+5.00%) |
Jun 08, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 164,780 | -0.10(-2.44%) |
Jun 07, 2017 | 4.100 | 4.300 | 4.000 | 4.100 | 547,402 | +0.00(+0.00%) |
Jun 06, 2017 | 3.900 | 4.250 | 3.900 | 4.100 | 384,540 | +0.20(+5.13%) |
Jun 05, 2017 | 4.000 | 4.200 | 3.900 | 3.900 | 218,352 | -0.05(-1.27%) |
Jun 02, 2017 | 4.000 | 4.200 | 3.900 | 3.950 | 296,133 | -0.05(-1.25%) |
Jun 01, 2017 | 3.950 | 4.100 | 3.900 | 4.000 | 326,724 | +0.05(+1.27%) |
May 31, 2017 | 4.000 | 4.025 | 3.900 | 3.950 | 387,494 | -0.05(-1.25%) |
May 30, 2017 | 4.250 | 4.350 | 3.900 | 4.000 | 829,538 | -0.25(-5.88%) |
May 26, 2017 | 4.400 | 4.450 | 4.200 | 4.250 | 683,363 | -0.15(-3.41%) |
May 25, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 387,646 | +0.00(+0.00%) |
May 24, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 423,119 | +0.00(+0.00%) |
May 23, 2017 | 4.550 | 4.700 | 4.350 | 4.400 | 315,513 | -0.15(-3.30%) |
May 22, 2017 | 4.500 | 4.625 | 4.450 | 4.550 | 484,286 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 378,681 | -0.05(-1.10%) |
May 18, 2017 | 4.450 | 4.550 | 4.325 | 4.550 | 314,774 | +0.05(+1.11%) |
May 17, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 336,369 | -0.20(-4.26%) |
May 16, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 328,312 | +0.15(+3.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.400 | 4.550 | 656,113 | -0.20(-4.21%) |
May 12, 2017 | 4.950 | 5.050 | 4.750 | 4.750 | 206,073 | -0.25(-5.00%) |
May 11, 2017 | 5.200 | 5.200 | 4.900 | 5.000 | 558,439 | -0.15(-2.91%) |
May 10, 2017 | 4.850 | 5.250 | 4.850 | 5.150 | 460,340 | +0.25(+5.10%) |
May 09, 2017 | 5.050 | 5.150 | 4.750 | 4.900 | 524,080 | -0.15(-2.97%) |
May 08, 2017 | 4.800 | 5.200 | 4.800 | 5.050 | 190,510 | +0.20(+4.12%) |
May 05, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 692,039 | -0.10(-2.02%) |
May 04, 2017 | 5.150 | 5.150 | 4.800 | 4.950 | 478,619 | -0.15(-2.94%) |
May 03, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 276,459 | -0.10(-1.92%) |
May 02, 2017 | 5.350 | 5.400 | 5.150 | 5.200 | 145,397 | -0.15(-2.80%) |