Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.574 | 4.584 | 4.458 | 4.458 | 1,592,873 | -0.08(-1.71%) |
Jul 28, 2017 | 4.642 | 4.724 | 4.516 | 4.535 | 1,154,218 | -0.13(-2.70%) |
Jul 27, 2017 | 4.400 | 4.700 | 4.371 | 4.661 | 2,250,662 | +0.28(+6.40%) |
Jul 26, 2017 | 4.458 | 4.477 | 4.294 | 4.381 | 2,651,122 | -0.08(-1.74%) |
Jul 25, 2017 | 4.294 | 4.497 | 4.294 | 4.458 | 1,612,183 | +0.16(+3.83%) |
Jul 24, 2017 | 4.506 | 4.535 | 4.274 | 4.294 | 1,875,851 | -0.22(-4.93%) |
Jul 21, 2017 | 4.632 | 4.671 | 4.453 | 4.516 | 1,443,750 | -0.11(-2.30%) |
Jul 20, 2017 | 4.516 | 4.709 | 4.506 | 4.622 | 1,411,976 | +0.11(+2.36%) |
Jul 19, 2017 | 4.545 | 4.656 | 4.516 | 4.516 | 1,685,099 | -0.04(-0.85%) |
Jul 18, 2017 | 4.545 | 4.676 | 4.545 | 4.555 | 1,930,747 | -0.07(-1.46%) |
Jul 17, 2017 | 4.477 | 4.661 | 4.439 | 4.622 | 2,340,781 | +0.12(+2.58%) |
Jul 14, 2017 | 4.525 | 4.649 | 4.478 | 4.506 | 2,663,973 | -0.03(-0.63%) |
Jul 13, 2017 | 4.506 | 4.640 | 4.478 | 4.535 | 1,650,488 | +0.07(+1.49%) |
Jul 12, 2017 | 4.544 | 4.616 | 4.411 | 4.468 | 1,999,877 | -0.03(-0.64%) |
Jul 11, 2017 | 4.430 | 4.525 | 4.373 | 4.497 | 1,687,914 | +0.07(+1.51%) |
Jul 10, 2017 | 4.430 | 4.563 | 4.382 | 4.430 | 2,544,062 | +0.01(+0.22%) |
Jul 07, 2017 | 4.525 | 4.602 | 4.335 | 4.421 | 3,313,230 | -0.15(-3.33%) |
Jul 06, 2017 | 4.773 | 4.830 | 4.525 | 4.573 | 3,343,875 | -0.23(-4.76%) |
Jul 05, 2017 | 4.992 | 4.992 | 4.697 | 4.802 | 2,698,729 | -0.24(-4.73%) |
Jul 03, 2017 | 4.935 | 5.121 | 4.916 | 5.040 | 2,236,419 | +0.10(+1.93%) |
Jun 30, 2017 | 4.706 | 5.002 | 4.587 | 4.945 | 4,549,996 | +0.25(+5.27%) |
Jun 29, 2017 | 4.449 | 4.935 | 4.392 | 4.697 | 11,918,426 | -0.43(-8.36%) |
Jun 28, 2017 | 5.078 | 5.221 | 5.035 | 5.126 | 5,764,164 | +0.04(+0.75%) |
Jun 27, 2017 | 5.154 | 5.230 | 5.059 | 5.087 | 2,637,563 | +0.09(+1.71%) |
Jun 26, 2017 | 4.935 | 5.078 | 4.935 | 5.002 | 1,924,077 | +0.01(+0.19%) |
Jun 23, 2017 | 4.802 | 5.002 | 4.792 | 4.992 | 2,136,808 | +0.10(+1.95%) |
Jun 22, 2017 | 4.868 | 5.002 | 4.859 | 4.897 | 2,075,078 | +0.08(+1.58%) |
Jun 21, 2017 | 5.049 | 5.049 | 4.811 | 4.821 | 1,581,965 | -0.21(-4.17%) |
Jun 20, 2017 | 5.259 | 5.259 | 5.026 | 5.030 | 1,475,381 | -0.23(-4.35%) |
Jun 19, 2017 | 5.316 | 5.383 | 5.202 | 5.259 | 1,511,228 | -0.01(-0.18%) |
Jun 16, 2017 | 5.097 | 5.278 | 5.002 | 5.268 | 1,977,890 | +0.07(+1.28%) |
Jun 15, 2017 | 5.240 | 5.326 | 5.192 | 5.202 | 1,707,119 | -0.11(-2.15%) |
Jun 14, 2017 | 5.373 | 5.373 | 5.192 | 5.316 | 1,216,114 | -0.07(-1.24%) |
Jun 13, 2017 | 5.354 | 5.440 | 5.245 | 5.383 | 1,522,425 | +0.01(+0.18%) |
Jun 12, 2017 | 5.249 | 5.583 | 5.249 | 5.373 | 2,882,456 | +0.10(+1.99%) |
Jun 09, 2017 | 5.030 | 5.383 | 4.983 | 5.268 | 2,338,481 | +0.25(+4.93%) |
Jun 08, 2017 | 4.964 | 5.183 | 4.926 | 5.021 | 2,204,406 | +0.09(+1.74%) |
Jun 07, 2017 | 4.830 | 4.954 | 4.811 | 4.935 | 1,728,259 | +0.10(+2.17%) |
Jun 06, 2017 | 4.878 | 4.945 | 4.802 | 4.830 | 1,931,807 | -0.10(-2.12%) |
Jun 05, 2017 | 4.840 | 4.983 | 4.792 | 4.935 | 1,933,635 | +0.10(+1.97%) |
Jun 02, 2017 | 4.811 | 4.983 | 4.811 | 4.840 | 1,865,461 | -0.08(-1.55%) |
Jun 01, 2017 | 4.783 | 5.011 | 4.717 | 4.916 | 1,685,762 | +0.14(+2.99%) |
May 31, 2017 | 4.954 | 4.964 | 4.673 | 4.773 | 2,333,076 | -0.21(-4.21%) |
May 30, 2017 | 4.964 | 5.049 | 4.949 | 4.983 | 1,709,182 | +0.00(+0.00%) |
May 26, 2017 | 4.897 | 5.021 | 4.821 | 4.983 | 1,568,390 | +0.09(+1.75%) |
May 25, 2017 | 4.859 | 5.059 | 4.830 | 4.897 | 2,513,318 | +0.05(+0.98%) |
May 24, 2017 | 5.002 | 5.040 | 4.811 | 4.849 | 2,131,085 | -0.15(-3.05%) |
May 23, 2017 | 5.068 | 5.145 | 5.002 | 5.002 | 1,907,987 | -0.07(-1.32%) |
May 22, 2017 | 5.011 | 5.154 | 5.011 | 5.068 | 2,397,113 | +0.06(+1.14%) |
May 19, 2017 | 4.992 | 5.078 | 4.878 | 5.011 | 2,599,940 | +0.05(+0.96%) |
May 18, 2017 | 5.183 | 5.249 | 4.935 | 4.964 | 3,347,907 | -0.28(-5.27%) |
May 17, 2017 | 5.307 | 5.364 | 5.154 | 5.240 | 4,381,043 | -0.17(-3.17%) |
May 16, 2017 | 5.631 | 5.631 | 5.164 | 5.411 | 4,142,844 | -0.22(-3.89%) |
May 15, 2017 | 5.907 | 5.917 | 5.592 | 5.631 | 3,177,995 | -0.28(-4.68%) |
May 12, 2017 | 6.355 | 6.383 | 5.835 | 5.907 | 4,149,928 | -0.52(-8.15%) |
May 11, 2017 | 6.459 | 6.497 | 6.207 | 6.431 | 2,219,197 | -0.11(-1.75%) |
May 10, 2017 | 6.431 | 6.602 | 6.364 | 6.545 | 1,209,539 | +0.11(+1.78%) |
May 09, 2017 | 6.412 | 6.536 | 6.397 | 6.431 | 1,580,676 | -0.10(-1.60%) |
May 08, 2017 | 6.469 | 6.593 | 6.417 | 6.536 | 1,671,004 | +0.05(+0.73%) |
May 05, 2017 | 6.355 | 6.517 | 6.259 | 6.488 | 3,285,307 | +0.18(+2.87%) |
May 04, 2017 | 6.488 | 6.536 | 6.278 | 6.307 | 1,570,058 | -0.12(-1.93%) |
May 03, 2017 | 6.307 | 6.455 | 6.269 | 6.431 | 1,293,500 | +0.07(+1.05%) |
May 02, 2017 | 6.288 | 6.431 | 6.193 | 6.364 | 2,554,559 | +0.10(+1.52%) |