Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.450 | 4.560 | 4.390 | 4.440 | 112,305 | -0.03(-0.67%) |
Jul 28, 2017 | 4.420 | 4.525 | 4.410 | 4.470 | 66,840 | -0.01(-0.22%) |
Jul 27, 2017 | 4.700 | 4.780 | 4.465 | 4.480 | 129,880 | -0.17(-3.66%) |
Jul 26, 2017 | 4.620 | 4.710 | 4.520 | 4.650 | 154,918 | +0.01(+0.22%) |
Jul 25, 2017 | 4.830 | 4.847 | 4.550 | 4.640 | 174,710 | -0.16(-3.33%) |
Jul 24, 2017 | 4.840 | 4.930 | 4.790 | 4.800 | 117,258 | -0.07(-1.44%) |
Jul 21, 2017 | 4.800 | 5.070 | 4.760 | 4.870 | 633,516 | +0.20(+4.28%) |
Jul 20, 2017 | 4.930 | 4.660 | 4.670 | 196,203 | -0.08(-1.68%) | |
Jul 19, 2017 | 4.620 | 4.840 | 4.620 | 4.750 | 131,983 | +0.15(+3.26%) |
Jul 18, 2017 | 4.640 | 4.770 | 4.550 | 4.600 | 192,748 | -0.06(-1.29%) |
Jul 17, 2017 | 4.570 | 4.785 | 4.520 | 4.660 | 153,229 | +0.11(+2.42%) |
Jul 14, 2017 | 4.440 | 4.620 | 4.409 | 4.550 | 73,143 | +0.08(+1.79%) |
Jul 13, 2017 | 4.660 | 4.660 | 4.349 | 4.470 | 242,706 | -0.23(-4.89%) |
Jul 12, 2017 | 4.580 | 4.740 | 4.510 | 4.700 | 148,292 | +0.16(+3.52%) |
Jul 11, 2017 | 4.720 | 4.780 | 4.530 | 4.540 | 194,743 | +0.01(+0.22%) |
Jul 10, 2017 | 4.690 | 4.690 | 4.510 | 4.530 | 113,464 | -0.18(-3.82%) |
Jul 07, 2017 | 4.610 | 4.750 | 4.540 | 4.710 | 199,599 | +0.10(+2.17%) |
Jul 06, 2017 | 4.630 | 4.720 | 4.520 | 4.610 | 182,722 | +0.00(+0.00%) |
Jul 05, 2017 | 4.640 | 4.650 | 4.490 | 4.610 | 188,850 | -0.09(-1.91%) |
Jul 03, 2017 | 4.770 | 4.780 | 4.440 | 4.700 | 139,886 | -0.05(-1.05%) |
Jun 30, 2017 | 4.980 | 4.980 | 4.750 | 4.750 | 187,301 | -0.23(-4.62%) |
Jun 29, 2017 | 4.910 | 4.980 | 4.690 | 4.980 | 317,485 | +0.08(+1.63%) |
Jun 28, 2017 | 4.860 | 4.980 | 4.800 | 4.900 | 295,990 | +0.09(+1.87%) |
Jun 27, 2017 | 5.050 | 5.050 | 4.670 | 4.810 | 479,770 | -0.17(-3.41%) |
Jun 26, 2017 | 4.890 | 5.032 | 4.710 | 4.980 | 319,522 | +0.11(+2.26%) |
Jun 23, 2017 | 4.800 | 4.920 | 4.720 | 4.870 | 420,017 | +0.05(+1.04%) |
Jun 22, 2017 | 4.790 | 4.980 | 4.690 | 4.820 | 251,793 | +0.03(+0.63%) |
Jun 21, 2017 | 4.860 | 5.040 | 4.700 | 4.790 | 273,769 | -0.05(-1.03%) |
Jun 20, 2017 | 4.630 | 4.870 | 4.350 | 4.840 | 281,680 | +0.22(+4.76%) |
Jun 19, 2017 | 4.500 | 4.750 | 4.360 | 4.620 | 365,135 | +0.19(+4.29%) |
Jun 16, 2017 | 4.260 | 4.450 | 4.170 | 4.430 | 408,504 | +0.09(+2.07%) |
Jun 15, 2017 | 4.440 | 4.450 | 4.200 | 4.340 | 276,538 | -0.08(-1.81%) |
Jun 14, 2017 | 4.320 | 4.650 | 4.230 | 4.420 | 146,921 | +0.10(+2.31%) |
Jun 13, 2017 | 4.480 | 4.480 | 4.150 | 4.320 | 220,250 | -0.15(-3.36%) |
Jun 12, 2017 | 4.440 | 4.780 | 4.410 | 4.470 | 218,933 | +0.04(+0.90%) |
Jun 09, 2017 | 4.450 | 4.680 | 4.380 | 4.430 | 267,575 | -0.02(-0.45%) |
Jun 08, 2017 | 4.400 | 4.650 | 4.370 | 4.450 | 415,498 | +0.08(+1.83%) |
Jun 07, 2017 | 4.200 | 4.500 | 4.200 | 4.370 | 378,371 | +0.18(+4.30%) |
Jun 06, 2017 | 4.050 | 4.200 | 4.050 | 4.190 | 191,172 | +0.11(+2.70%) |
Jun 05, 2017 | 4.020 | 4.180 | 4.020 | 4.080 | 263,032 | +0.06(+1.49%) |
Jun 02, 2017 | 3.800 | 4.050 | 3.710 | 4.020 | 164,802 | +0.19(+4.96%) |
Jun 01, 2017 | 3.610 | 3.890 | 3.610 | 3.830 | 101,905 | +0.22(+6.09%) |
May 31, 2017 | 3.890 | 3.970 | 3.590 | 3.610 | 313,102 | -0.27(-6.96%) |
May 30, 2017 | 3.950 | 3.970 | 3.870 | 3.880 | 128,357 | -0.07(-1.77%) |
May 26, 2017 | 3.820 | 3.990 | 3.804 | 3.950 | 76,864 | +0.11(+2.86%) |
May 25, 2017 | 3.850 | 3.880 | 3.800 | 3.840 | 81,466 | +0.01(+0.26%) |
May 24, 2017 | 3.840 | 3.920 | 3.800 | 3.830 | 73,480 | -0.01(-0.26%) |
May 23, 2017 | 3.850 | 3.940 | 3.794 | 3.840 | 156,818 | +0.00(+0.00%) |
May 22, 2017 | 4.310 | 4.328 | 3.800 | 3.840 | 300,893 | -0.39(-9.22%) |
May 19, 2017 | 4.300 | 4.420 | 4.187 | 4.230 | 377,955 | +0.07(+1.68%) |
May 18, 2017 | 3.970 | 4.290 | 3.945 | 4.160 | 897,623 | +0.20(+5.05%) |
May 17, 2017 | 3.800 | 4.050 | 3.800 | 3.960 | 258,137 | +0.15(+3.94%) |
May 16, 2017 | 3.870 | 3.940 | 3.740 | 3.810 | 185,611 | -0.05(-1.30%) |
May 15, 2017 | 3.960 | 4.040 | 3.800 | 3.860 | 211,283 | -0.09(-2.28%) |
May 12, 2017 | 3.810 | 4.053 | 3.660 | 3.950 | 701,995 | +0.16(+4.22%) |
May 11, 2017 | 3.790 | 3.820 | 3.550 | 3.790 | 229,691 | +0.17(+4.70%) |
May 10, 2017 | 3.550 | 3.670 | 3.550 | 3.620 | 175,557 | +0.06(+1.69%) |
May 09, 2017 | 3.580 | 3.720 | 3.530 | 3.560 | 227,435 | -0.04(-1.11%) |
May 08, 2017 | 3.570 | 3.628 | 3.570 | 3.600 | 112,817 | +0.03(+0.84%) |
May 05, 2017 | 3.670 | 3.680 | 3.540 | 3.570 | 121,993 | -0.09(-2.46%) |
May 04, 2017 | 3.650 | 3.700 | 3.650 | 3.660 | 66,717 | -0.05(-1.35%) |
May 03, 2017 | 3.820 | 3.880 | 3.670 | 3.710 | 147,309 | -0.17(-4.38%) |
May 02, 2017 | 3.670 | 3.920 | 3.630 | 3.880 | 299,033 | +0.22(+6.01%) |