Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.241 | 5.350 | 5.097 | 5.200 | 186,288 | -0.03(-0.57%) |
Jul 28, 2017 | 5.160 | 5.266 | 5.133 | 5.230 | 137,717 | +0.10(+2.05%) |
Jul 27, 2017 | 5.403 | 5.450 | 5.006 | 5.125 | 467,222 | -0.21(-3.85%) |
Jul 26, 2017 | 5.200 | 5.380 | 5.160 | 5.330 | 284,222 | +0.15(+2.92%) |
Jul 25, 2017 | 5.145 | 5.207 | 5.050 | 5.179 | 268,333 | +0.09(+1.69%) |
Jul 24, 2017 | 5.020 | 5.120 | 5.000 | 5.093 | 255,374 | +0.11(+2.27%) |
Jul 21, 2017 | 4.917 | 5.000 | 4.880 | 4.980 | 122,193 | +0.07(+1.43%) |
Jul 20, 2017 | 4.990 | 4.990 | 4.845 | 4.910 | 214,643 | -0.08(-1.61%) |
Jul 19, 2017 | 5.048 | 5.150 | 4.960 | 4.990 | 269,444 | -0.05(-0.99%) |
Jul 18, 2017 | 4.890 | 5.200 | 4.780 | 5.040 | 412,574 | +0.10(+2.02%) |
Jul 17, 2017 | 4.585 | 4.950 | 4.557 | 4.940 | 373,259 | +0.39(+8.57%) |
Jul 14, 2017 | 4.520 | 4.590 | 4.430 | 4.550 | 232,886 | +0.09(+2.02%) |
Jul 13, 2017 | 4.620 | 4.710 | 4.420 | 4.460 | 332,991 | -0.21(-4.50%) |
Jul 12, 2017 | 4.130 | 4.677 | 4.070 | 4.670 | 398,285 | +0.65(+16.17%) |
Jul 11, 2017 | 4.037 | 4.050 | 3.990 | 4.020 | 111,531 | -0.02(-0.51%) |
Jul 10, 2017 | 4.049 | 4.079 | 3.990 | 4.041 | 91,794 | +0.02(+0.59%) |
Jul 07, 2017 | 4.085 | 4.129 | 3.990 | 4.017 | 122,145 | -0.07(-1.71%) |
Jul 06, 2017 | 4.180 | 4.180 | 4.060 | 4.087 | 66,473 | -0.06(-1.52%) |
Jul 05, 2017 | 4.205 | 4.210 | 4.100 | 4.150 | 76,719 | -0.01(-0.24%) |
Jul 03, 2017 | 4.115 | 4.115 | 4.075 | 4.160 | 51,629 | +0.06(+1.46%) |
Jun 30, 2017 | 4.115 | 4.115 | 4.000 | 4.100 | 80,593 | +0.01(+0.27%) |
Jun 29, 2017 | 4.209 | 4.220 | 4.063 | 4.089 | 82,215 | -0.10(-2.39%) |
Jun 28, 2017 | 4.085 | 4.201 | 4.075 | 4.189 | 58,881 | +0.11(+2.70%) |
Jun 27, 2017 | 4.120 | 4.120 | 4.021 | 4.079 | 121,084 | -0.04(-0.92%) |
Jun 26, 2017 | 4.200 | 4.229 | 4.100 | 4.117 | 87,738 | -0.02(-0.56%) |
Jun 23, 2017 | 4.245 | 4.280 | 4.100 | 4.140 | 80,092 | -0.11(-2.59%) |
Jun 22, 2017 | 4.111 | 4.260 | 4.100 | 4.250 | 255,837 | +0.18(+4.42%) |
Jun 21, 2017 | 4.015 | 4.080 | 3.970 | 4.070 | 75,754 | +0.07(+1.75%) |
Jun 20, 2017 | 4.108 | 4.120 | 3.970 | 4.000 | 114,903 | -0.10(-2.44%) |
Jun 19, 2017 | 4.070 | 4.210 | 4.050 | 4.100 | 125,460 | +0.05(+1.23%) |
Jun 16, 2017 | 3.916 | 4.060 | 3.896 | 4.050 | 81,632 | +0.18(+4.65%) |
Jun 15, 2017 | 3.968 | 3.969 | 3.849 | 3.870 | 93,769 | -0.11(-2.67%) |
Jun 14, 2017 | 4.030 | 4.100 | 3.948 | 3.976 | 139,942 | -0.04(-0.99%) |
Jun 13, 2017 | 4.205 | 4.300 | 4.000 | 4.016 | 201,428 | -0.08(-2.05%) |
Jun 12, 2017 | 3.901 | 4.232 | 3.890 | 4.100 | 384,149 | +0.22(+5.67%) |
Jun 09, 2017 | 3.760 | 3.960 | 3.700 | 3.880 | 218,435 | +0.21(+5.81%) |
Jun 08, 2017 | 3.682 | 3.766 | 3.560 | 3.667 | 172,755 | +0.02(+0.46%) |
Jun 07, 2017 | 3.460 | 3.690 | 3.395 | 3.650 | 327,475 | +0.13(+3.69%) |
Jun 06, 2017 | 3.735 | 3.850 | 3.460 | 3.520 | 385,630 | -0.27(-7.06%) |
Jun 05, 2017 | 3.960 | 3.970 | 3.654 | 3.787 | 267,995 | -0.14(-3.48%) |
Jun 02, 2017 | 4.025 | 4.090 | 3.890 | 3.924 | 136,168 | -0.08(-1.88%) |
Jun 01, 2017 | 3.855 | 4.022 | 3.841 | 3.999 | 170,215 | +0.13(+3.33%) |
May 31, 2017 | 4.021 | 4.080 | 3.820 | 3.870 | 247,170 | -0.16(-3.97%) |
May 30, 2017 | 4.095 | 4.160 | 4.010 | 4.030 | 166,464 | -0.15(-3.59%) |
May 26, 2017 | 4.055 | 4.227 | 4.000 | 4.180 | 141,485 | +0.12(+2.96%) |
May 25, 2017 | 4.207 | 4.230 | 4.021 | 4.060 | 168,347 | -0.14(-3.33%) |
May 24, 2017 | 4.250 | 4.255 | 4.175 | 4.200 | 127,553 | -0.02(-0.47%) |
May 23, 2017 | 4.246 | 4.300 | 4.190 | 4.220 | 137,360 | -0.12(-2.76%) |
May 22, 2017 | 4.255 | 4.350 | 4.200 | 4.340 | 159,798 | +0.15(+3.58%) |
May 19, 2017 | 4.310 | 4.410 | 4.189 | 4.190 | 114,331 | -0.02(-0.38%) |
May 18, 2017 | 4.185 | 4.391 | 4.130 | 4.206 | 128,479 | -0.03(-0.82%) |
May 17, 2017 | 4.425 | 4.480 | 4.223 | 4.241 | 137,882 | -0.16(-3.57%) |
May 16, 2017 | 4.483 | 4.509 | 4.380 | 4.398 | 98,620 | -0.06(-1.37%) |
May 15, 2017 | 4.420 | 4.530 | 4.381 | 4.459 | 182,865 | +0.15(+3.46%) |
May 12, 2017 | 4.540 | 4.590 | 4.299 | 4.310 | 221,896 | -0.20(-4.43%) |
May 11, 2017 | 4.005 | 4.512 | 3.841 | 4.510 | 485,284 | +0.43(+10.54%) |
May 10, 2017 | 4.284 | 4.320 | 4.030 | 4.080 | 347,875 | -0.22(-5.12%) |
May 09, 2017 | 4.484 | 4.530 | 4.280 | 4.300 | 301,465 | -0.18(-4.04%) |
May 08, 2017 | 4.555 | 4.630 | 4.470 | 4.481 | 147,997 | -0.03(-0.64%) |
May 05, 2017 | 4.545 | 4.610 | 4.450 | 4.510 | 162,339 | -0.13(-2.80%) |
May 04, 2017 | 4.741 | 4.830 | 4.577 | 4.640 | 153,308 | -0.12(-2.48%) |
May 03, 2017 | 4.845 | 4.870 | 4.730 | 4.758 | 202,615 | -0.08(-1.69%) |
May 02, 2017 | 4.842 | 4.970 | 4.798 | 4.840 | 374,548 | +0.05(+1.04%) |