Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.360 | 3.400 | 3.180 | 3.190 | 192,047 | -0.16(-4.78%) |
Jul 28, 2017 | 3.360 | 3.426 | 3.200 | 3.350 | 275,341 | -0.01(-0.30%) |
Jul 27, 2017 | 3.430 | 3.460 | 3.340 | 3.360 | 183,086 | -0.07(-2.04%) |
Jul 26, 2017 | 3.520 | 3.570 | 3.330 | 3.430 | 228,320 | -0.08(-2.28%) |
Jul 25, 2017 | 3.610 | 3.610 | 3.450 | 3.510 | 130,111 | -0.06(-1.68%) |
Jul 24, 2017 | 3.650 | 3.720 | 3.360 | 3.570 | 364,129 | -0.03(-0.83%) |
Jul 21, 2017 | 4.060 | 4.180 | 3.540 | 3.600 | 1,005,169 | -0.61(-14.49%) |
Jul 20, 2017 | 4.430 | 4.180 | 4.210 | 189,479 | -0.10(-2.32%) | |
Jul 19, 2017 | 4.250 | 4.400 | 4.220 | 4.310 | 156,644 | +0.10(+2.38%) |
Jul 18, 2017 | 4.310 | 4.320 | 4.200 | 4.210 | 108,049 | -0.11(-2.55%) |
Jul 17, 2017 | 4.440 | 4.520 | 4.300 | 4.320 | 126,887 | -0.11(-2.48%) |
Jul 14, 2017 | 4.400 | 4.490 | 4.280 | 4.430 | 89,684 | +0.02(+0.45%) |
Jul 13, 2017 | 4.300 | 4.430 | 4.240 | 4.410 | 82,118 | +0.10(+2.32%) |
Jul 12, 2017 | 4.270 | 4.350 | 4.130 | 4.310 | 136,688 | +0.05(+1.17%) |
Jul 11, 2017 | 4.400 | 4.470 | 4.240 | 4.260 | 112,783 | -0.15(-3.40%) |
Jul 10, 2017 | 4.570 | 4.600 | 4.290 | 4.410 | 158,505 | -0.14(-3.08%) |
Jul 07, 2017 | 4.550 | 4.640 | 4.460 | 4.550 | 43,598 | +0.02(+0.44%) |
Jul 06, 2017 | 4.560 | 4.650 | 4.410 | 4.530 | 84,276 | -0.06(-1.31%) |
Jul 05, 2017 | 4.770 | 4.875 | 4.580 | 4.590 | 107,741 | -0.18(-3.77%) |
Jul 03, 2017 | 4.650 | 4.925 | 4.616 | 4.770 | 79,856 | +0.15(+3.25%) |
Jun 30, 2017 | 4.630 | 4.697 | 4.430 | 4.620 | 70,768 | +0.00(+0.00%) |
Jun 29, 2017 | 4.620 | 4.663 | 4.400 | 4.620 | 155,064 | -0.01(-0.22%) |
Jun 28, 2017 | 4.560 | 4.700 | 4.560 | 4.630 | 154,569 | +0.07(+1.54%) |
Jun 27, 2017 | 4.480 | 4.615 | 4.390 | 4.560 | 88,308 | +0.08(+1.79%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.410 | 4.480 | 147,736 | +0.00(+0.00%) |
Jun 23, 2017 | 4.490 | 4.720 | 4.460 | 4.480 | 1,278,408 | -0.01(-0.22%) |
Jun 22, 2017 | 4.480 | 4.520 | 4.350 | 4.490 | 102,573 | +0.01(+0.22%) |
Jun 21, 2017 | 4.570 | 4.620 | 4.380 | 4.480 | 152,697 | -0.10(-2.18%) |
Jun 20, 2017 | 4.550 | 4.640 | 4.430 | 4.580 | 81,634 | +0.01(+0.22%) |
Jun 19, 2017 | 4.600 | 4.600 | 4.420 | 4.570 | 71,259 | -0.01(-0.22%) |
Jun 16, 2017 | 4.620 | 4.620 | 4.400 | 4.580 | 113,370 | -0.05(-1.08%) |
Jun 15, 2017 | 4.660 | 4.830 | 4.560 | 4.630 | 75,703 | -0.04(-0.86%) |
Jun 14, 2017 | 4.330 | 4.700 | 4.200 | 4.670 | 194,439 | +0.34(+7.85%) |
Jun 13, 2017 | 4.350 | 4.400 | 4.250 | 4.330 | 92,003 | -0.02(-0.46%) |
Jun 12, 2017 | 4.750 | 4.760 | 4.310 | 4.350 | 151,437 | -0.41(-8.61%) |
Jun 09, 2017 | 4.600 | 4.990 | 4.510 | 4.760 | 200,788 | +0.17(+3.70%) |
Jun 08, 2017 | 4.420 | 4.600 | 4.400 | 4.590 | 103,251 | +0.16(+3.61%) |
Jun 07, 2017 | 4.440 | 4.500 | 4.340 | 4.430 | 93,050 | +0.03(+0.68%) |
Jun 06, 2017 | 4.180 | 4.450 | 4.070 | 4.400 | 98,903 | +0.19(+4.51%) |
Jun 05, 2017 | 4.210 | 4.374 | 4.085 | 4.210 | 70,847 | -0.00(-0.12%) |
Jun 02, 2017 | 4.310 | 4.500 | 4.195 | 4.215 | 186,096 | -0.09(-2.20%) |
Jun 01, 2017 | 4.130 | 4.340 | 4.030 | 4.310 | 123,013 | +0.19(+4.61%) |
May 31, 2017 | 4.110 | 4.170 | 3.980 | 4.120 | 142,877 | +0.07(+1.73%) |
May 30, 2017 | 4.200 | 4.224 | 4.010 | 4.050 | 194,041 | -0.16(-3.80%) |
May 26, 2017 | 4.280 | 4.280 | 4.040 | 4.210 | 62,849 | -0.08(-1.86%) |
May 25, 2017 | 4.100 | 4.310 | 3.970 | 4.290 | 243,475 | +0.17(+4.13%) |
May 24, 2017 | 4.200 | 4.240 | 4.110 | 4.120 | 85,726 | -0.08(-1.90%) |
May 23, 2017 | 4.240 | 4.300 | 4.160 | 4.200 | 97,789 | +0.00(+0.00%) |
May 22, 2017 | 4.150 | 4.240 | 4.050 | 4.200 | 99,421 | +0.06(+1.45%) |
May 19, 2017 | 4.060 | 4.200 | 4.020 | 4.140 | 179,326 | +0.09(+2.22%) |
May 18, 2017 | 4.050 | 4.070 | 3.882 | 4.050 | 153,699 | -0.03(-0.74%) |
May 17, 2017 | 4.140 | 4.200 | 3.970 | 4.080 | 200,558 | -0.07(-1.69%) |
May 16, 2017 | 4.200 | 4.250 | 4.130 | 4.150 | 153,900 | -0.08(-1.89%) |
May 15, 2017 | 4.050 | 4.470 | 4.040 | 4.230 | 400,941 | +0.17(+4.19%) |
May 12, 2017 | 4.010 | 4.070 | 3.960 | 4.060 | 108,532 | +0.04(+1.00%) |
May 11, 2017 | 4.030 | 4.060 | 3.960 | 4.020 | 231,514 | -0.03(-0.74%) |
May 10, 2017 | 4.100 | 4.120 | 4.020 | 4.050 | 147,105 | -0.06(-1.46%) |
May 09, 2017 | 4.080 | 4.200 | 4.010 | 4.110 | 153,476 | +0.05(+1.23%) |
May 08, 2017 | 4.030 | 4.080 | 4.000 | 4.060 | 192,896 | +0.06(+1.50%) |
May 05, 2017 | 4.180 | 4.200 | 3.980 | 4.000 | 1,577,983 | -0.85(-17.53%) |
May 04, 2017 | 4.700 | 4.920 | 4.630 | 4.850 | 151,401 | +0.14(+2.97%) |
May 03, 2017 | 4.880 | 4.885 | 4.580 | 4.710 | 126,806 | -0.14(-2.89%) |
May 02, 2017 | 5.000 | 5.030 | 4.730 | 4.850 | 183,320 | -0.09(-1.82%) |