Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.330 | 4.330 | 4.040 | 4.280 | 104,513 | -0.02(-0.47%) |
Jul 28, 2017 | 4.210 | 4.350 | 4.210 | 4.300 | 64,115 | +0.06(+1.42%) |
Jul 27, 2017 | 4.360 | 4.420 | 4.150 | 4.240 | 170,264 | -0.14(-3.20%) |
Jul 26, 2017 | 4.270 | 4.410 | 4.160 | 4.380 | 125,682 | +0.16(+3.79%) |
Jul 25, 2017 | 4.250 | 4.299 | 4.165 | 4.220 | 34,724 | -0.02(-0.47%) |
Jul 24, 2017 | 4.190 | 4.349 | 4.140 | 4.240 | 90,334 | +0.04(+0.95%) |
Jul 21, 2017 | 4.450 | 4.460 | 4.160 | 4.200 | 322,011 | -0.12(-2.78%) |
Jul 20, 2017 | 4.030 | 4.340 | 3.960 | 4.320 | 221,938 | +0.32(+8.00%) |
Jul 19, 2017 | 4.080 | 4.180 | 3.860 | 4.000 | 290,963 | -0.04(-0.99%) |
Jul 18, 2017 | 4.250 | 4.330 | 4.030 | 4.040 | 210,502 | -0.23(-5.39%) |
Jul 17, 2017 | 4.250 | 4.380 | 4.250 | 4.270 | 95,289 | +0.02(+0.47%) |
Jul 14, 2017 | 4.260 | 4.420 | 4.180 | 4.250 | 150,675 | -0.04(-0.93%) |
Jul 13, 2017 | 4.260 | 4.380 | 4.160 | 4.290 | 82,032 | +0.02(+0.47%) |
Jul 12, 2017 | 4.400 | 4.450 | 4.160 | 4.270 | 194,471 | -0.08(-1.84%) |
Jul 11, 2017 | 4.080 | 4.450 | 4.010 | 4.350 | 213,301 | +0.26(+6.36%) |
Jul 10, 2017 | 4.060 | 4.169 | 4.010 | 4.090 | 106,384 | +0.01(+0.25%) |
Jul 07, 2017 | 3.850 | 4.100 | 3.780 | 4.080 | 134,783 | +0.26(+6.81%) |
Jul 06, 2017 | 4.020 | 4.220 | 3.760 | 3.820 | 303,325 | -0.20(-4.98%) |
Jul 05, 2017 | 4.150 | 4.293 | 3.910 | 4.020 | 206,094 | -0.11(-2.66%) |
Jul 03, 2017 | 4.230 | 4.300 | 4.030 | 4.130 | 95,932 | -0.10(-2.36%) |
Jun 30, 2017 | 4.440 | 4.440 | 4.100 | 4.230 | 197,358 | -0.19(-4.30%) |
Jun 29, 2017 | 4.460 | 4.530 | 4.280 | 4.420 | 232,314 | -0.05(-1.12%) |
Jun 28, 2017 | 4.730 | 4.854 | 4.230 | 4.470 | 338,058 | -0.23(-4.89%) |
Jun 27, 2017 | 5.000 | 5.010 | 4.540 | 4.700 | 485,923 | -0.25(-5.05%) |
Jun 26, 2017 | 4.580 | 4.999 | 4.420 | 4.950 | 384,593 | +0.37(+8.08%) |
Jun 23, 2017 | 4.150 | 4.580 | 1,310,357 | -0.06(-1.29%) | ||
Jun 22, 2017 | 4.480 | 4.700 | 4.320 | 4.640 | 280,687 | +0.20(+4.50%) |
Jun 21, 2017 | 4.340 | 4.590 | 4.160 | 4.440 | 278,496 | +0.11(+2.54%) |
Jun 20, 2017 | 4.360 | 4.650 | 4.240 | 4.330 | 686,792 | -0.02(-0.46%) |
Jun 19, 2017 | 3.650 | 4.400 | 3.580 | 4.350 | 775,247 | +0.78(+21.85%) |
Jun 16, 2017 | 3.380 | 3.609 | 3.380 | 3.570 | 165,431 | +0.18(+5.31%) |
Jun 15, 2017 | 3.500 | 3.679 | 3.351 | 3.390 | 167,813 | -0.16(-4.51%) |
Jun 14, 2017 | 3.600 | 3.600 | 3.430 | 3.550 | 162,524 | -0.02(-0.56%) |
Jun 13, 2017 | 3.280 | 3.600 | 3.180 | 3.570 | 172,282 | +0.29(+8.84%) |
Jun 12, 2017 | 3.450 | 3.450 | 3.250 | 3.280 | 90,479 | -0.11(-3.24%) |
Jun 09, 2017 | 3.430 | 3.520 | 3.326 | 3.390 | 143,793 | -0.01(-0.29%) |
Jun 08, 2017 | 3.600 | 3.780 | 3.340 | 3.400 | 186,870 | -0.18(-5.03%) |
Jun 07, 2017 | 3.150 | 3.680 | 3.110 | 3.580 | 210,251 | +0.45(+14.38%) |
Jun 06, 2017 | 3.200 | 3.300 | 3.100 | 3.130 | 115,007 | -0.06(-1.88%) |
Jun 05, 2017 | 3.460 | 3.620 | 3.070 | 3.190 | 237,129 | -0.29(-8.33%) |
Jun 02, 2017 | 3.420 | 3.620 | 3.360 | 3.480 | 188,384 | +0.06(+1.75%) |
Jun 01, 2017 | 3.090 | 3.450 | 3.090 | 3.420 | 137,912 | +0.33(+10.68%) |
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 66,174 | -0.06(-1.90%) |
May 30, 2017 | 3.070 | 3.210 | 3.050 | 3.150 | 243,427 | +0.08(+2.61%) |
May 26, 2017 | 3.090 | 3.110 | 3.000 | 3.070 | 74,781 | -0.02(-0.65%) |
May 25, 2017 | 3.170 | 3.210 | 3.030 | 3.090 | 103,502 | -0.08(-2.52%) |
May 24, 2017 | 3.190 | 3.210 | 3.080 | 3.170 | 69,028 | -0.02(-0.63%) |
May 23, 2017 | 3.180 | 3.260 | 3.080 | 3.190 | 90,643 | +0.02(+0.63%) |
May 22, 2017 | 3.090 | 3.180 | 3.060 | 3.170 | 82,235 | +0.09(+2.92%) |
May 19, 2017 | 3.210 | 3.210 | 3.060 | 3.080 | 86,463 | -0.12(-3.75%) |
May 18, 2017 | 3.010 | 3.210 | 3.000 | 3.200 | 121,173 | +0.15(+4.92%) |
May 17, 2017 | 3.180 | 3.236 | 3.022 | 3.050 | 164,686 | -0.16(-4.98%) |
May 16, 2017 | 3.170 | 3.320 | 3.100 | 3.210 | 96,636 | +0.04(+1.26%) |
May 15, 2017 | 3.250 | 3.480 | 3.140 | 3.170 | 199,481 | -0.05(-1.55%) |
May 12, 2017 | 3.350 | 3.450 | 3.210 | 3.220 | 99,540 | -0.14(-4.17%) |
May 11, 2017 | 2.960 | 3.400 | 2.960 | 3.360 | 214,261 | -0.08(-2.33%) |
May 10, 2017 | 3.230 | 3.610 | 3.230 | 3.440 | 212,633 | +0.20(+6.17%) |
May 09, 2017 | 3.240 | 3.490 | 3.150 | 3.240 | 121,737 | +0.00(+0.00%) |
May 08, 2017 | 3.160 | 3.320 | 3.130 | 3.240 | 77,346 | +0.07(+2.21%) |
May 05, 2017 | 3.110 | 3.286 | 3.020 | 3.170 | 95,229 | +0.05(+1.60%) |
May 04, 2017 | 3.090 | 3.190 | 3.070 | 3.120 | 77,996 | +0.00(+0.00%) |
May 03, 2017 | 3.140 | 3.250 | 3.050 | 3.120 | 204,299 | +0.00(+0.00%) |
May 02, 2017 | 3.010 | 3.510 | 3.010 | 3.120 | 394,529 | +0.14(+4.70%) |