Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.400 | 5.510 | 5.390 | 5.400 | 3,176,427 | -0.02(-0.37%) |
Jul 28, 2017 | 5.170 | 5.430 | 5.170 | 5.420 | 4,431,875 | +0.31(+6.07%) |
Jul 27, 2017 | 5.280 | 5.370 | 5.110 | 5.110 | 6,892,937 | -0.14(-2.67%) |
Jul 26, 2017 | 4.980 | 5.270 | 4.980 | 5.250 | 5,494,326 | +0.24(+4.79%) |
Jul 25, 2017 | 5.020 | 5.080 | 4.960 | 5.010 | 3,676,595 | +0.01(+0.20%) |
Jul 24, 2017 | 5.180 | 5.190 | 4.980 | 5.000 | 2,658,401 | -0.18(-3.47%) |
Jul 21, 2017 | 5.210 | 5.230 | 5.130 | 5.180 | 3,312,723 | +0.01(+0.19%) |
Jul 20, 2017 | 5.160 | 5.205 | 5.095 | 5.170 | 3,159,125 | +0.01(+0.19%) |
Jul 19, 2017 | 5.190 | 5.220 | 5.100 | 5.160 | 3,054,001 | -0.03(-0.58%) |
Jul 18, 2017 | 5.240 | 5.260 | 5.180 | 5.190 | 4,376,126 | +0.01(+0.19%) |
Jul 17, 2017 | 5.140 | 5.220 | 5.130 | 5.180 | 4,796,441 | +0.09(+1.77%) |
Jul 14, 2017 | 5.140 | 5.180 | 5.080 | 5.090 | 4,957,550 | +0.08(+1.60%) |
Jul 13, 2017 | 5.090 | 5.140 | 4.970 | 5.010 | 3,877,344 | -0.10(-1.96%) |
Jul 12, 2017 | 5.110 | 5.150 | 5.010 | 5.110 | 4,256,491 | +0.07(+1.39%) |
Jul 11, 2017 | 5.030 | 5.080 | 4.920 | 5.040 | 3,848,597 | -0.01(-0.20%) |
Jul 10, 2017 | 4.890 | 5.065 | 4.830 | 5.050 | 4,673,838 | +0.13(+2.64%) |
Jul 07, 2017 | 5.040 | 5.070 | 4.860 | 4.920 | 4,400,153 | -0.16(-3.15%) |
Jul 06, 2017 | 5.160 | 5.070 | 5.080 | 4,049,708 | -0.07(-1.36%) | |
Jul 05, 2017 | 5.030 | 5.170 | 5.000 | 5.150 | 4,056,940 | +0.16(+3.21%) |
Jul 03, 2017 | 5.030 | 5.060 | 4.970 | 4.990 | 2,430,698 | -0.17(-3.29%) |
Jun 30, 2017 | 5.120 | 5.240 | 5.090 | 5.160 | 4,506,238 | +0.04(+0.78%) |
Jun 29, 2017 | 5.110 | 5.230 | 5.060 | 5.120 | 4,006,081 | -0.10(-1.92%) |
Jun 28, 2017 | 5.220 | 5.240 | 5.100 | 5.220 | 4,358,714 | +0.08(+1.56%) |
Jun 27, 2017 | 5.260 | 5.300 | 5.120 | 5.140 | 4,085,654 | -0.09(-1.72%) |
Jun 26, 2017 | 5.230 | 5.280 | 5.160 | 5.230 | 3,963,087 | -0.10(-1.88%) |
Jun 23, 2017 | 5.290 | 5.380 | 5.240 | 5.330 | 6,265,840 | +0.10(+1.91%) |
Jun 22, 2017 | 5.180 | 5.250 | 5.100 | 5.230 | 4,392,366 | +0.15(+2.95%) |
Jun 21, 2017 | 5.010 | 5.135 | 5.000 | 5.080 | 4,021,569 | +0.04(+0.79%) |
Jun 20, 2017 | 4.970 | 5.050 | 4.900 | 5.040 | 3,955,226 | +0.07(+1.41%) |
Jun 19, 2017 | 5.020 | 5.120 | 4.940 | 4.970 | 8,420,784 | -0.08(-1.58%) |
Jun 16, 2017 | 5.090 | 5.160 | 4.985 | 5.050 | 22,670,538 | -0.03(-0.59%) |
Jun 15, 2017 | 4.890 | 5.140 | 4.870 | 5.080 | 8,289,480 | +0.08(+1.60%) |
Jun 14, 2017 | 5.520 | 5.710 | 4.920 | 5.000 | 19,192,412 | -0.43(-7.92%) |
Jun 13, 2017 | 5.170 | 5.487 | 5.030 | 5.430 | 13,070,870 | +0.23(+4.42%) |
Jun 12, 2017 | 5.030 | 5.250 | 5.000 | 5.200 | 10,784,675 | +0.13(+2.56%) |
Jun 09, 2017 | 4.910 | 5.180 | 4.890 | 5.070 | 12,046,014 | +0.01(+0.20%) |
Jun 08, 2017 | 4.940 | 5.060 | 4.765 | 5.060 | 9,287,913 | +0.08(+1.61%) |
Jun 07, 2017 | 4.960 | 5.080 | 4.890 | 4.980 | 8,010,998 | -0.08(-1.58%) |
Jun 06, 2017 | 4.770 | 5.060 | 4.750 | 5.060 | 15,542,682 | +0.55(+12.20%) |
Jun 05, 2017 | 4.510 | 4.530 | 4.430 | 4.510 | 5,886,158 | +0.01(+0.22%) |
Jun 02, 2017 | 4.460 | 4.500 | 4.380 | 4.500 | 5,337,704 | +0.13(+2.97%) |
Jun 01, 2017 | 4.370 | 4.440 | 4.340 | 4.370 | 4,477,789 | -0.10(-2.24%) |
May 31, 2017 | 4.290 | 4.510 | 4.275 | 4.470 | 7,448,211 | +0.19(+4.44%) |
May 30, 2017 | 4.360 | 4.360 | 4.260 | 4.280 | 3,315,527 | -0.06(-1.38%) |
May 26, 2017 | 4.450 | 4.455 | 4.330 | 4.340 | 4,504,106 | -0.02(-0.46%) |
May 25, 2017 | 4.310 | 4.400 | 4.260 | 4.360 | 6,219,311 | -0.01(-0.23%) |
May 24, 2017 | 4.280 | 4.390 | 4.190 | 4.370 | 9,176,307 | +0.08(+1.86%) |
May 23, 2017 | 4.530 | 4.545 | 4.220 | 4.290 | 9,399,413 | -0.19(-4.24%) |
May 22, 2017 | 4.520 | 4.560 | 4.410 | 4.480 | 6,787,474 | +0.02(+0.45%) |
May 19, 2017 | 4.460 | 4.490 | 4.385 | 4.460 | 9,311,318 | +0.06(+1.36%) |
May 18, 2017 | 4.450 | 4.515 | 4.340 | 4.400 | 8,780,483 | -0.14(-3.08%) |
May 17, 2017 | 4.460 | 4.550 | 4.450 | 4.540 | 11,930,222 | +0.14(+3.18%) |
May 16, 2017 | 4.300 | 4.410 | 4.290 | 4.400 | 5,469,028 | +0.12(+2.80%) |
May 15, 2017 | 4.340 | 4.360 | 4.190 | 4.280 | 4,990,693 | +0.08(+1.90%) |
May 12, 2017 | 4.290 | 4.350 | 4.160 | 4.200 | 6,830,789 | -0.01(-0.24%) |
May 11, 2017 | 4.160 | 4.260 | 4.115 | 4.210 | 7,551,845 | +0.13(+3.19%) |
May 10, 2017 | 3.980 | 4.150 | 3.940 | 4.080 | 9,432,038 | +0.36(+9.68%) |
May 09, 2017 | 3.710 | 3.740 | 3.640 | 3.720 | 5,979,444 | -0.04(-1.06%) |
May 08, 2017 | 3.810 | 3.810 | 3.680 | 3.760 | 4,285,097 | +0.00(+0.00%) |
May 05, 2017 | 3.630 | 3.780 | 3.630 | 3.760 | 4,955,246 | +0.15(+4.16%) |
May 04, 2017 | 3.680 | 3.720 | 3.550 | 3.610 | 7,144,971 | -0.17(-4.50%) |
May 03, 2017 | 3.870 | 3.910 | 3.760 | 3.780 | 9,129,105 | -0.08(-2.07%) |
May 02, 2017 | 3.910 | 3.980 | 3.850 | 3.860 | 9,065,823 | -0.08(-2.03%) |