Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.900 | 3.960 | 3.690 | 3.760 | 139,338 | -0.11(-2.84%) |
Jul 28, 2017 | 3.860 | 3.950 | 3.740 | 3.870 | 63,163 | +0.01(+0.26%) |
Jul 27, 2017 | 3.780 | 3.970 | 3.710 | 3.860 | 138,647 | +0.09(+2.39%) |
Jul 26, 2017 | 3.720 | 3.830 | 3.630 | 3.770 | 99,201 | +0.04(+1.07%) |
Jul 25, 2017 | 3.730 | 3.790 | 3.620 | 3.730 | 86,351 | +0.01(+0.27%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.450 | 3.720 | 167,507 | +0.00(+0.00%) |
Jul 21, 2017 | 3.970 | 3.970 | 3.670 | 3.720 | 283,406 | -0.18(-4.62%) |
Jul 20, 2017 | 3.940 | 3.850 | 3.900 | 46,462 | +0.02(+0.52%) | |
Jul 19, 2017 | 3.870 | 4.100 | 3.850 | 3.880 | 80,417 | +0.02(+0.52%) |
Jul 18, 2017 | 4.180 | 4.260 | 3.850 | 3.860 | 164,501 | -0.34(-8.10%) |
Jul 17, 2017 | 4.260 | 4.300 | 4.130 | 4.200 | 201,093 | -0.04(-0.94%) |
Jul 14, 2017 | 4.250 | 4.340 | 4.220 | 4.240 | 104,944 | +0.01(+0.24%) |
Jul 13, 2017 | 4.170 | 4.290 | 4.070 | 4.230 | 76,003 | +0.05(+1.20%) |
Jul 12, 2017 | 4.090 | 4.290 | 3.970 | 4.180 | 59,109 | +0.13(+3.21%) |
Jul 11, 2017 | 4.020 | 4.255 | 3.940 | 4.050 | 83,072 | +0.10(+2.53%) |
Jul 10, 2017 | 3.960 | 4.110 | 3.810 | 3.950 | 188,220 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.960 | 3.790 | 3.900 | 58,739 | +0.10(+2.63%) |
Jul 06, 2017 | 3.830 | 3.880 | 3.670 | 3.800 | 132,725 | +0.03(+0.80%) |
Jul 05, 2017 | 4.120 | 4.120 | 3.720 | 3.770 | 163,883 | -0.35(-8.50%) |
Jul 03, 2017 | 4.060 | 4.280 | 4.010 | 4.120 | 37,909 | +0.08(+1.98%) |
Jun 30, 2017 | 4.030 | 4.150 | 3.970 | 4.040 | 109,392 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.150 | 3.840 | 4.040 | 169,745 | +0.02(+0.50%) |
Jun 28, 2017 | 3.870 | 4.130 | 3.820 | 4.020 | 181,380 | +0.19(+4.96%) |
Jun 27, 2017 | 3.830 | 3.970 | 3.780 | 3.830 | 66,741 | -0.03(-0.78%) |
Jun 26, 2017 | 3.920 | 3.950 | 3.750 | 3.860 | 119,406 | -0.04(-1.03%) |
Jun 23, 2017 | 3.800 | 3.900 | 343,182 | -0.20(-4.88%) | ||
Jun 22, 2017 | 3.870 | 4.130 | 3.850 | 4.100 | 149,516 | +0.25(+6.49%) |
Jun 21, 2017 | 3.770 | 3.930 | 3.760 | 3.850 | 86,820 | +0.08(+2.12%) |
Jun 20, 2017 | 3.780 | 3.970 | 3.690 | 3.770 | 60,722 | +0.00(+0.00%) |
Jun 19, 2017 | 3.710 | 3.850 | 3.540 | 3.770 | 162,640 | +0.11(+3.01%) |
Jun 16, 2017 | 3.800 | 4.020 | 3.560 | 3.660 | 193,907 | -0.17(-4.44%) |
Jun 15, 2017 | 3.840 | 3.900 | 3.740 | 3.830 | 80,795 | -0.01(-0.26%) |
Jun 14, 2017 | 3.950 | 4.040 | 3.740 | 3.840 | 91,935 | -0.08(-2.04%) |
Jun 13, 2017 | 3.800 | 4.010 | 3.710 | 3.920 | 106,766 | +0.16(+4.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.670 | 3.760 | 317,499 | +0.01(+0.27%) |
Jun 09, 2017 | 3.920 | 3.970 | 3.670 | 3.750 | 398,263 | -0.17(-4.34%) |
Jun 08, 2017 | 4.130 | 4.200 | 3.900 | 3.920 | 261,771 | -0.07(-1.75%) |
Jun 07, 2017 | 4.500 | 4.605 | 3.980 | 3.990 | 368,551 | -0.47(-10.54%) |
Jun 06, 2017 | 4.530 | 4.720 | 4.420 | 4.460 | 236,332 | -0.13(-2.83%) |
Jun 05, 2017 | 4.850 | 4.960 | 4.580 | 4.590 | 227,562 | -0.26(-5.36%) |
Jun 02, 2017 | 4.880 | 5.070 | 4.800 | 4.850 | 321,166 | +0.01(+0.21%) |
Jun 01, 2017 | 4.530 | 4.920 | 4.530 | 4.840 | 469,501 | +0.31(+6.84%) |
May 31, 2017 | 4.640 | 4.680 | 4.490 | 4.530 | 891,466 | -0.07(-1.52%) |
May 30, 2017 | 4.630 | 4.630 | 4.440 | 4.600 | 280,955 | -0.02(-0.43%) |
May 26, 2017 | 4.740 | 4.750 | 4.560 | 4.620 | 119,739 | -0.11(-2.33%) |
May 25, 2017 | 4.960 | 4.960 | 4.700 | 4.730 | 115,782 | -0.21(-4.25%) |
May 24, 2017 | 4.900 | 5.046 | 4.866 | 4.940 | 185,384 | +0.05(+0.92%) |
May 23, 2017 | 5.480 | 5.500 | 4.810 | 4.895 | 159,906 | -0.57(-10.35%) |
May 22, 2017 | 5.450 | 5.515 | 5.260 | 5.460 | 88,112 | +0.00(+0.00%) |
May 19, 2017 | 5.470 | 5.550 | 5.355 | 5.460 | 100,068 | -0.03(-0.55%) |
May 18, 2017 | 5.470 | 5.570 | 5.380 | 5.490 | 119,644 | +0.02(+0.37%) |
May 17, 2017 | 5.850 | 5.850 | 5.350 | 5.470 | 200,891 | -0.48(-8.07%) |
May 16, 2017 | 5.920 | 6.200 | 5.830 | 5.950 | 202,928 | +0.03(+0.51%) |
May 15, 2017 | 5.710 | 5.960 | 5.660 | 5.920 | 293,699 | +0.27(+4.78%) |
May 12, 2017 | 5.630 | 5.870 | 5.630 | 5.650 | 180,636 | +0.06(+1.07%) |
May 11, 2017 | 5.820 | 5.820 | 5.550 | 5.590 | 76,312 | -0.28(-4.77%) |
May 10, 2017 | 5.820 | 6.040 | 5.770 | 5.870 | 184,959 | +0.03(+0.51%) |
May 09, 2017 | 5.830 | 6.060 | 5.760 | 5.840 | 183,000 | +0.00(+0.00%) |
May 08, 2017 | 5.810 | 6.020 | 5.710 | 5.840 | 160,997 | -0.06(-1.02%) |
May 05, 2017 | 4.900 | 6.070 | 4.900 | 5.900 | 662,199 | +0.88(+17.53%) |
May 04, 2017 | 4.900 | 5.060 | 4.880 | 5.020 | 179,359 | -0.01(-0.20%) |
May 03, 2017 | 4.990 | 5.070 | 4.870 | 5.030 | 104,166 | +0.04(+0.80%) |
May 02, 2017 | 4.920 | 5.030 | 4.840 | 4.990 | 175,344 | +0.10(+2.04%) |