Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.975 | 4.129 | 3.831 | 3.841 | 791,671 | -0.29(-6.98%) |
Jul 28, 2017 | 4.113 | 4.241 | 4.049 | 4.129 | 229,258 | +0.01(+0.26%) |
Jul 27, 2017 | 4.145 | 4.209 | 4.071 | 4.119 | 163,045 | -0.02(-0.52%) |
Jul 26, 2017 | 4.284 | 4.295 | 4.129 | 4.140 | 256,624 | -0.11(-2.51%) |
Jul 25, 2017 | 4.396 | 4.519 | 4.236 | 4.247 | 189,860 | -0.10(-2.21%) |
Jul 24, 2017 | 4.289 | 4.417 | 4.249 | 4.343 | 112,028 | +0.06(+1.50%) |
Jul 21, 2017 | 4.396 | 4.401 | 4.223 | 4.279 | 402,810 | -0.07(-1.72%) |
Jul 20, 2017 | 4.455 | 4.455 | 4.188 | 4.353 | 220,868 | -0.07(-1.69%) |
Jul 19, 2017 | 4.284 | 4.524 | 4.260 | 4.428 | 259,824 | +0.13(+3.11%) |
Jul 18, 2017 | 4.417 | 4.417 | 4.240 | 4.295 | 213,658 | -0.11(-2.42%) |
Jul 17, 2017 | 4.423 | 4.524 | 4.369 | 4.401 | 135,374 | -0.05(-1.08%) |
Jul 14, 2017 | 4.492 | 4.567 | 4.359 | 4.449 | 172,794 | -0.02(-0.48%) |
Jul 13, 2017 | 4.359 | 4.476 | 4.289 | 4.471 | 430,259 | +0.12(+2.70%) |
Jul 12, 2017 | 4.327 | 4.658 | 4.305 | 4.353 | 515,731 | +0.07(+1.62%) |
Jul 11, 2017 | 4.268 | 4.334 | 4.177 | 4.284 | 424,609 | +0.04(+1.01%) |
Jul 10, 2017 | 4.097 | 4.343 | 4.092 | 4.241 | 435,702 | +0.14(+3.38%) |
Jul 07, 2017 | 4.124 | 4.215 | 4.017 | 4.103 | 377,862 | +0.05(+1.18%) |
Jul 06, 2017 | 4.321 | 4.377 | 4.039 | 4.055 | 437,636 | -0.35(-7.99%) |
Jul 05, 2017 | 4.519 | 4.545 | 4.332 | 4.407 | 277,636 | -0.17(-3.62%) |
Jul 03, 2017 | 4.396 | 4.642 | 4.375 | 4.572 | 161,115 | +0.21(+4.77%) |
Jun 30, 2017 | 4.375 | 4.476 | 4.327 | 4.364 | 294,448 | +0.02(+0.37%) |
Jun 29, 2017 | 4.364 | 4.407 | 4.295 | 4.348 | 245,408 | +0.02(+0.37%) |
Jun 28, 2017 | 4.423 | 4.529 | 4.321 | 4.332 | 281,512 | -0.07(-1.69%) |
Jun 27, 2017 | 4.359 | 4.588 | 4.353 | 4.407 | 456,659 | +0.07(+1.72%) |
Jun 26, 2017 | 4.204 | 4.375 | 4.135 | 4.332 | 471,636 | +0.12(+2.78%) |
Jun 23, 2017 | 4.028 | 4.247 | 4.028 | 4.215 | 1,298,585 | +0.18(+4.50%) |
Jun 22, 2017 | 3.852 | 4.081 | 3.847 | 4.033 | 324,856 | +0.21(+5.44%) |
Jun 21, 2017 | 3.953 | 4.039 | 3.804 | 3.825 | 267,790 | -0.17(-4.14%) |
Jun 20, 2017 | 3.895 | 4.023 | 3.740 | 3.991 | 468,879 | +0.04(+0.94%) |
Jun 19, 2017 | 3.953 | 4.017 | 3.905 | 3.953 | 352,319 | -0.03(-0.80%) |
Jun 16, 2017 | 3.841 | 4.068 | 3.831 | 3.985 | 451,943 | +0.08(+2.05%) |
Jun 15, 2017 | 3.927 | 4.012 | 3.799 | 3.905 | 354,749 | +0.03(+0.83%) |
Jun 14, 2017 | 4.508 | 4.529 | 3.804 | 3.873 | 864,163 | -0.17(-4.22%) |
Jun 13, 2017 | 4.295 | 4.300 | 3.996 | 4.044 | 478,027 | -0.23(-5.37%) |
Jun 12, 2017 | 4.380 | 4.625 | 4.161 | 4.273 | 621,587 | +0.09(+2.17%) |
Jun 09, 2017 | 4.103 | 4.385 | 4.087 | 4.183 | 504,093 | +0.12(+2.89%) |
Jun 08, 2017 | 4.033 | 4.188 | 4.033 | 4.065 | 243,170 | +0.02(+0.53%) |
Jun 07, 2017 | 4.252 | 4.343 | 4.015 | 4.044 | 258,696 | -0.21(-4.89%) |
Jun 06, 2017 | 4.215 | 4.316 | 4.113 | 4.252 | 198,200 | +0.01(+0.25%) |
Jun 05, 2017 | 4.209 | 4.332 | 4.145 | 4.241 | 225,022 | +0.00(+0.00%) |
Jun 02, 2017 | 4.348 | 4.353 | 4.108 | 4.241 | 231,892 | -0.11(-2.45%) |
Jun 01, 2017 | 4.161 | 4.364 | 4.124 | 4.348 | 234,030 | +0.18(+4.35%) |
May 31, 2017 | 4.327 | 4.327 | 4.111 | 4.167 | 383,678 | -0.13(-2.98%) |
May 30, 2017 | 4.412 | 4.439 | 4.289 | 4.295 | 243,320 | -0.12(-2.78%) |
May 26, 2017 | 4.401 | 4.465 | 4.359 | 4.417 | 118,695 | +0.01(+0.12%) |
May 25, 2017 | 4.508 | 4.588 | 4.380 | 4.412 | 172,502 | -0.10(-2.25%) |
May 24, 2017 | 4.545 | 4.625 | 4.476 | 4.513 | 151,941 | -0.04(-0.82%) |
May 23, 2017 | 4.583 | 4.609 | 4.524 | 4.551 | 173,688 | -0.03(-0.58%) |
May 22, 2017 | 4.642 | 4.690 | 4.551 | 4.577 | 344,756 | -0.03(-0.58%) |
May 19, 2017 | 4.556 | 4.695 | 4.556 | 4.604 | 167,853 | +0.05(+1.17%) |
May 18, 2017 | 4.615 | 4.652 | 4.545 | 4.551 | 248,413 | -0.07(-1.61%) |
May 17, 2017 | 4.599 | 4.690 | 4.556 | 4.625 | 277,906 | -0.02(-0.34%) |
May 16, 2017 | 4.663 | 4.770 | 4.545 | 4.642 | 209,255 | -0.02(-0.34%) |
May 15, 2017 | 4.711 | 4.791 | 4.631 | 4.658 | 236,340 | -0.01(-0.23%) |
May 12, 2017 | 4.727 | 4.810 | 4.642 | 4.668 | 351,362 | -0.08(-1.69%) |
May 11, 2017 | 4.743 | 4.791 | 4.625 | 4.748 | 322,162 | +0.02(+0.34%) |
May 10, 2017 | 4.775 | 4.855 | 4.695 | 4.732 | 528,885 | -0.01(-0.22%) |
May 09, 2017 | 4.780 | 4.791 | 4.658 | 4.743 | 363,583 | -0.01(-0.11%) |
May 08, 2017 | 4.743 | 4.844 | 4.679 | 4.748 | 273,439 | +0.01(+0.11%) |
May 05, 2017 | 4.716 | 4.871 | 4.642 | 4.743 | 327,034 | +0.03(+0.68%) |
May 04, 2017 | 4.839 | 4.863 | 4.642 | 4.711 | 381,440 | -0.04(-0.79%) |
May 03, 2017 | 4.780 | 4.879 | 4.711 | 4.748 | 391,215 | +0.01(+0.23%) |
May 02, 2017 | 4.850 | 4.922 | 4.727 | 4.738 | 303,546 | -0.13(-2.63%) |