Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.580 | 4.370 | 4.530 | 363,604 | +0.06(+1.34%) | |
Jul 28, 2017 | 4.630 | 4.630 | 4.400 | 4.470 | 438,117 | -0.17(-3.66%) |
Jul 27, 2017 | 4.270 | 4.640 | 4.270 | 4.640 | 406,898 | +0.37(+8.67%) |
Jul 26, 2017 | 4.340 | 4.350 | 4.180 | 4.270 | 424,286 | -0.07(-1.61%) |
Jul 25, 2017 | 4.230 | 4.480 | 4.210 | 4.340 | 535,228 | +0.11(+2.60%) |
Jul 24, 2017 | 4.410 | 4.450 | 4.130 | 4.230 | 656,233 | -0.21(-4.73%) |
Jul 21, 2017 | 4.560 | 4.600 | 4.360 | 4.440 | 699,119 | -0.11(-2.42%) |
Jul 20, 2017 | 4.690 | 4.470 | 4.550 | 864,391 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.880 | 4.890 | 4.570 | 4.640 | 669,287 | -0.24(-4.92%) |
Jul 18, 2017 | 5.060 | 5.080 | 4.815 | 4.880 | 453,296 | -0.19(-3.75%) |
Jul 17, 2017 | 5.070 | 5.220 | 4.920 | 5.070 | 401,177 | -0.01(-0.20%) |
Jul 14, 2017 | 5.080 | 5.270 | 5.070 | 5.080 | 399,355 | +0.04(+0.79%) |
Jul 13, 2017 | 4.950 | 5.105 | 4.920 | 5.040 | 475,810 | +0.08(+1.61%) |
Jul 12, 2017 | 5.110 | 5.280 | 4.930 | 4.960 | 766,485 | -0.15(-2.94%) |
Jul 11, 2017 | 5.200 | 5.295 | 5.100 | 5.110 | 533,374 | -0.03(-0.58%) |
Jul 10, 2017 | 5.320 | 5.330 | 5.140 | 5.140 | 835,189 | -0.17(-3.20%) |
Jul 07, 2017 | 5.330 | 5.350 | 5.240 | 5.310 | 572,547 | -0.02(-0.38%) |
Jul 06, 2017 | 5.310 | 5.430 | 5.300 | 5.330 | 418,279 | +0.00(+0.00%) |
Jul 05, 2017 | 5.450 | 5.500 | 5.230 | 5.330 | 678,963 | -0.12(-2.20%) |
Jul 03, 2017 | 5.400 | 5.560 | 5.380 | 5.450 | 480,520 | +0.05(+0.93%) |
Jun 30, 2017 | 5.480 | 5.480 | 5.210 | 5.400 | 662,169 | -0.07(-1.28%) |
Jun 29, 2017 | 5.410 | 5.510 | 5.340 | 5.470 | 888,107 | +0.02(+0.37%) |
Jun 28, 2017 | 5.440 | 5.500 | 5.320 | 5.450 | 643,795 | +0.02(+0.37%) |
Jun 27, 2017 | 5.400 | 5.480 | 5.360 | 5.430 | 700,737 | +0.01(+0.18%) |
Jun 26, 2017 | 5.400 | 5.520 | 5.340 | 5.420 | 663,595 | +0.05(+0.93%) |
Jun 23, 2017 | 5.390 | 5.370 | 1,622,256 | +0.11(+2.09%) | ||
Jun 22, 2017 | 5.270 | 5.330 | 5.210 | 5.260 | 303,167 | -0.01(-0.19%) |
Jun 21, 2017 | 5.390 | 5.520 | 5.202 | 5.270 | 508,391 | -0.15(-2.77%) |
Jun 20, 2017 | 5.420 | 5.490 | 5.160 | 5.420 | 439,994 | -0.02(-0.37%) |
Jun 19, 2017 | 5.590 | 5.650 | 5.310 | 5.440 | 639,441 | -0.22(-3.89%) |
Jun 16, 2017 | 5.560 | 5.760 | 5.400 | 5.660 | 736,642 | -0.04(-0.70%) |
Jun 15, 2017 | 5.820 | 5.910 | 5.660 | 5.700 | 340,923 | -0.15(-2.56%) |
Jun 14, 2017 | 5.840 | 5.880 | 5.600 | 5.850 | 352,827 | +0.01(+0.17%) |
Jun 13, 2017 | 5.840 | 5.890 | 5.600 | 5.840 | 612,204 | -0.02(-0.34%) |
Jun 12, 2017 | 5.730 | 5.990 | 5.720 | 5.860 | 550,647 | +0.12(+2.09%) |
Jun 09, 2017 | 5.390 | 5.780 | 5.310 | 5.740 | 570,064 | +0.35(+6.49%) |
Jun 08, 2017 | 5.320 | 5.550 | 5.310 | 5.390 | 467,112 | +0.06(+1.13%) |
Jun 07, 2017 | 5.450 | 5.490 | 5.310 | 5.330 | 331,985 | -0.13(-2.38%) |
Jun 06, 2017 | 5.540 | 5.540 | 5.269 | 5.460 | 865,808 | -0.09(-1.62%) |
Jun 05, 2017 | 5.900 | 5.920 | 5.550 | 5.550 | 677,147 | -0.34(-5.77%) |
Jun 02, 2017 | 6.280 | 6.360 | 5.640 | 5.890 | 1,368,941 | -0.38(-6.06%) |
Jun 01, 2017 | 5.850 | 6.270 | 5.770 | 6.270 | 1,659,430 | +0.44(+7.55%) |
May 31, 2017 | 5.770 | 5.890 | 5.570 | 5.830 | 866,535 | +0.06(+1.04%) |
May 30, 2017 | 5.820 | 5.830 | 5.690 | 5.770 | 649,921 | -0.04(-0.69%) |
May 26, 2017 | 5.750 | 5.830 | 5.610 | 5.810 | 830,814 | +0.06(+1.04%) |
May 25, 2017 | 5.600 | 5.770 | 5.487 | 5.750 | 1,325,503 | +0.20(+3.60%) |
May 24, 2017 | 5.400 | 5.690 | 5.320 | 5.550 | 1,058,179 | +0.13(+2.40%) |
May 23, 2017 | 5.660 | 5.730 | 5.410 | 5.420 | 1,353,299 | -0.23(-4.07%) |
May 22, 2017 | 5.850 | 5.900 | 5.610 | 5.650 | 2,484,958 | -0.05(-0.88%) |
May 19, 2017 | 4.750 | 5.950 | 4.720 | 5.700 | 7,410,998 | +0.97(+20.51%) |
May 18, 2017 | 4.880 | 4.880 | 4.470 | 4.730 | 1,819,021 | -0.12(-2.47%) |
May 17, 2017 | 4.610 | 4.890 | 4.560 | 4.850 | 1,011,683 | +0.21(+4.53%) |
May 16, 2017 | 4.580 | 4.670 | 4.430 | 4.640 | 1,296,660 | -0.14(-2.93%) |
May 15, 2017 | 5.190 | 5.230 | 4.760 | 4.780 | 1,007,678 | -0.39(-7.54%) |
May 12, 2017 | 4.760 | 5.200 | 4.670 | 5.170 | 1,728,251 | +0.39(+8.16%) |
May 11, 2017 | 4.720 | 4.780 | 4.490 | 4.780 | 618,961 | +0.04(+0.84%) |
May 10, 2017 | 4.700 | 4.790 | 4.630 | 4.740 | 735,204 | +0.05(+1.07%) |
May 09, 2017 | 4.340 | 4.700 | 4.340 | 4.690 | 1,092,660 | +0.37(+8.56%) |
May 08, 2017 | 4.120 | 4.340 | 4.080 | 4.320 | 523,009 | +0.20(+4.85%) |
May 05, 2017 | 4.130 | 4.160 | 4.014 | 4.120 | 306,851 | +0.02(+0.49%) |
May 04, 2017 | 4.160 | 4.160 | 4.030 | 4.100 | 462,731 | -0.07(-1.68%) |
May 03, 2017 | 4.310 | 4.360 | 4.140 | 4.170 | 318,886 | -0.14(-3.25%) |
May 02, 2017 | 4.150 | 4.380 | 4.130 | 4.310 | 601,380 | +0.16(+3.86%) |