Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.070 | 2.800 | 2.840 | 138,116 | -0.23(-7.49%) | |
Jul 28, 2017 | 3.100 | 3.320 | 3.050 | 3.070 | 174,947 | -0.02(-0.65%) |
Jul 27, 2017 | 3.480 | 3.480 | 2.981 | 3.090 | 220,459 | -0.35(-10.17%) |
Jul 26, 2017 | 3.460 | 3.500 | 3.400 | 3.440 | 75,357 | -0.01(-0.29%) |
Jul 25, 2017 | 3.360 | 3.558 | 3.360 | 3.450 | 111,414 | +0.00(+0.00%) |
Jul 24, 2017 | 3.440 | 3.500 | 3.310 | 3.450 | 168,814 | -0.06(-1.71%) |
Jul 21, 2017 | 3.650 | 3.752 | 3.460 | 3.510 | 511,601 | -0.14(-3.70%) |
Jul 20, 2017 | 4.100 | 3.640 | 3.645 | 507,871 | -0.25(-6.30%) | |
Jul 19, 2017 | 4.650 | 4.840 | 3.890 | 3.890 | 337,500 | -0.69(-15.07%) |
Jul 18, 2017 | 4.720 | 4.840 | 4.530 | 4.580 | 103,104 | -0.20(-4.18%) |
Jul 17, 2017 | 4.850 | 4.986 | 4.750 | 4.780 | 84,318 | -0.03(-0.62%) |
Jul 14, 2017 | 4.880 | 4.990 | 4.750 | 4.810 | 94,535 | -0.09(-1.84%) |
Jul 13, 2017 | 4.950 | 5.050 | 4.727 | 4.900 | 94,507 | -0.03(-0.61%) |
Jul 12, 2017 | 5.090 | 5.400 | 4.880 | 4.930 | 177,475 | -0.08(-1.60%) |
Jul 11, 2017 | 4.770 | 5.240 | 4.690 | 5.010 | 236,551 | +0.22(+4.59%) |
Jul 10, 2017 | 4.740 | 5.000 | 4.590 | 4.790 | 122,910 | +0.03(+0.63%) |
Jul 07, 2017 | 4.690 | 4.860 | 4.540 | 4.760 | 130,300 | +0.08(+1.71%) |
Jul 06, 2017 | 4.840 | 4.910 | 4.580 | 4.680 | 88,949 | -0.19(-3.90%) |
Jul 05, 2017 | 4.840 | 4.990 | 4.600 | 4.870 | 115,914 | +0.03(+0.62%) |
Jul 03, 2017 | 4.870 | 5.195 | 4.480 | 4.840 | 141,393 | +0.16(+3.42%) |
Jun 30, 2017 | 4.240 | 5.100 | 4.240 | 4.680 | 280,903 | +0.47(+11.16%) |
Jun 29, 2017 | 3.790 | 4.443 | 3.700 | 4.210 | 238,824 | -0.09(-2.09%) |
Jun 28, 2017 | 4.430 | 4.530 | 4.260 | 4.300 | 65,728 | -0.08(-1.83%) |
Jun 27, 2017 | 4.890 | 5.039 | 4.270 | 4.380 | 180,091 | -0.41(-8.56%) |
Jun 26, 2017 | 4.340 | 4.970 | 4.310 | 4.790 | 341,144 | +0.50(+11.66%) |
Jun 23, 2017 | 4.540 | 4.200 | 4.290 | 1,151,863 | -0.01(-0.23%) | |
Jun 22, 2017 | 4.300 | 4.650 | 4.170 | 4.300 | 147,397 | +0.04(+0.94%) |
Jun 21, 2017 | 4.290 | 4.390 | 4.090 | 4.260 | 92,876 | +0.01(+0.24%) |
Jun 20, 2017 | 4.140 | 4.290 | 4.060 | 4.250 | 116,634 | +0.11(+2.66%) |
Jun 19, 2017 | 3.900 | 4.230 | 3.740 | 4.140 | 116,711 | +0.30(+7.81%) |
Jun 16, 2017 | 3.680 | 3.960 | 3.680 | 3.840 | 185,706 | +0.14(+3.78%) |
Jun 15, 2017 | 3.780 | 3.940 | 3.650 | 3.700 | 109,076 | -0.12(-3.14%) |
Jun 14, 2017 | 3.870 | 3.930 | 3.600 | 3.820 | 112,058 | -0.06(-1.55%) |
Jun 13, 2017 | 4.140 | 4.180 | 3.750 | 3.880 | 175,570 | -0.20(-4.90%) |
Jun 12, 2017 | 4.270 | 4.390 | 4.030 | 4.080 | 155,290 | -0.27(-6.21%) |
Jun 09, 2017 | 4.100 | 4.480 | 4.100 | 4.350 | 116,344 | +0.25(+6.10%) |
Jun 08, 2017 | 4.170 | 4.260 | 4.060 | 4.100 | 107,969 | -0.05(-1.20%) |
Jun 07, 2017 | 4.720 | 4.720 | 4.030 | 4.150 | 236,708 | -0.26(-5.90%) |
Jun 06, 2017 | 4.200 | 4.695 | 4.080 | 4.410 | 269,940 | +0.13(+3.04%) |
Jun 05, 2017 | 4.420 | 4.470 | 4.125 | 4.280 | 115,783 | -0.11(-2.51%) |
Jun 02, 2017 | 4.430 | 4.520 | 4.250 | 4.390 | 113,280 | +0.01(+0.23%) |
Jun 01, 2017 | 3.960 | 4.420 | 3.950 | 4.380 | 160,891 | +0.42(+10.61%) |
May 31, 2017 | 4.140 | 4.140 | 3.900 | 3.960 | 125,607 | -0.14(-3.41%) |
May 30, 2017 | 4.160 | 4.210 | 3.860 | 4.100 | 178,799 | -0.08(-1.91%) |
May 26, 2017 | 4.230 | 4.260 | 3.900 | 4.180 | 139,082 | -0.08(-1.88%) |
May 25, 2017 | 4.570 | 4.670 | 3.930 | 4.260 | 429,002 | -0.18(-4.05%) |
May 24, 2017 | 3.910 | 4.516 | 3.810 | 4.440 | 417,481 | +0.53(+13.55%) |
May 23, 2017 | 3.900 | 4.140 | 3.855 | 3.910 | 82,578 | +0.03(+0.77%) |
May 22, 2017 | 3.800 | 3.960 | 3.610 | 3.880 | 94,436 | +0.12(+3.19%) |
May 19, 2017 | 4.200 | 4.260 | 3.750 | 3.760 | 202,291 | -0.39(-9.40%) |
May 18, 2017 | 3.570 | 4.380 | 3.500 | 4.150 | 333,730 | +0.57(+15.92%) |
May 17, 2017 | 3.760 | 3.900 | 3.580 | 3.580 | 309,416 | -0.25(-6.41%) |
May 16, 2017 | 4.110 | 4.110 | 3.660 | 3.825 | 359,596 | -0.27(-6.71%) |
May 15, 2017 | 4.520 | 4.740 | 4.060 | 4.100 | 308,790 | -0.38(-8.48%) |
May 12, 2017 | 4.360 | 4.694 | 4.360 | 4.480 | 272,863 | +0.13(+2.99%) |
May 11, 2017 | 4.520 | 4.550 | 4.190 | 4.350 | 180,509 | -0.20(-4.40%) |
May 10, 2017 | 4.890 | 4.920 | 4.470 | 4.550 | 236,821 | -0.36(-7.33%) |
May 09, 2017 | 5.020 | 5.046 | 4.810 | 4.910 | 159,788 | -0.06(-1.21%) |
May 08, 2017 | 5.160 | 5.290 | 4.940 | 4.970 | 86,888 | -0.19(-3.68%) |
May 05, 2017 | 5.240 | 5.415 | 4.750 | 5.160 | 131,603 | -0.08(-1.53%) |
May 04, 2017 | 5.900 | 5.940 | 5.229 | 5.240 | 141,826 | -0.60(-10.27%) |
May 03, 2017 | 5.760 | 5.970 | 5.680 | 5.840 | 263,494 | +0.08(+1.39%) |
May 02, 2017 | 5.910 | 5.910 | 5.560 | 5.760 | 120,886 | -0.05(-0.86%) |