Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.950 | 4.990 | 4.770 | 4.880 | 70,686 | -0.01(-0.20%) |
Jul 28, 2017 | 5.080 | 5.140 | 4.830 | 4.890 | 135,753 | -0.19(-3.74%) |
Jul 27, 2017 | 5.160 | 5.480 | 5.060 | 5.080 | 416,601 | -0.01(-0.20%) |
Jul 26, 2017 | 5.000 | 5.160 | 4.940 | 5.090 | 224,330 | +0.08(+1.60%) |
Jul 25, 2017 | 5.000 | 5.050 | 4.840 | 5.010 | 153,978 | +0.01(+0.20%) |
Jul 24, 2017 | 4.800 | 5.190 | 4.800 | 5.000 | 334,274 | +0.14(+2.88%) |
Jul 21, 2017 | 4.450 | 4.870 | 4.442 | 4.860 | 199,909 | +0.41(+9.21%) |
Jul 20, 2017 | 4.390 | 4.527 | 4.390 | 4.450 | 125,436 | -0.05(-1.11%) |
Jul 19, 2017 | 4.460 | 4.680 | 4.410 | 4.500 | 182,518 | -0.02(-0.44%) |
Jul 18, 2017 | 4.490 | 4.628 | 4.480 | 4.520 | 44,361 | +0.04(+0.89%) |
Jul 17, 2017 | 4.420 | 4.560 | 4.382 | 4.480 | 171,755 | +0.09(+2.05%) |
Jul 14, 2017 | 4.550 | 4.600 | 4.370 | 4.390 | 135,950 | -0.14(-3.09%) |
Jul 13, 2017 | 4.610 | 4.720 | 4.410 | 4.530 | 259,284 | -0.08(-1.74%) |
Jul 12, 2017 | 4.410 | 4.610 | 4.300 | 4.610 | 134,271 | +0.26(+5.98%) |
Jul 11, 2017 | 4.270 | 4.580 | 4.230 | 4.350 | 231,139 | +0.13(+3.08%) |
Jul 10, 2017 | 4.650 | 4.663 | 3.930 | 4.220 | 1,006,311 | -0.50(-10.59%) |
Jul 07, 2017 | 4.830 | 4.898 | 4.681 | 4.720 | 119,088 | -0.07(-1.46%) |
Jul 06, 2017 | 4.670 | 4.910 | 4.610 | 4.790 | 182,309 | +0.06(+1.27%) |
Jul 05, 2017 | 4.930 | 4.950 | 4.630 | 4.730 | 365,845 | -0.22(-4.44%) |
Jul 03, 2017 | 5.080 | 5.080 | 4.820 | 4.950 | 223,762 | -0.18(-3.51%) |
Jun 30, 2017 | 5.260 | 5.360 | 5.050 | 5.130 | 190,463 | -0.19(-3.57%) |
Jun 29, 2017 | 5.550 | 5.610 | 5.150 | 5.320 | 257,329 | -0.18(-3.27%) |
Jun 28, 2017 | 5.160 | 5.630 | 5.146 | 5.500 | 854,837 | +0.25(+4.76%) |
Jun 27, 2017 | 4.910 | 5.340 | 4.878 | 5.250 | 572,584 | +0.20(+3.96%) |
Jun 26, 2017 | 5.200 | 5.200 | 4.900 | 5.050 | 177,935 | -0.13(-2.51%) |
Jun 23, 2017 | 4.910 | 5.180 | 560,023 | -0.30(-5.47%) | ||
Jun 22, 2017 | 5.420 | 5.520 | 5.410 | 5.480 | 157,482 | +0.06(+1.12%) |
Jun 21, 2017 | 5.740 | 5.743 | 5.360 | 5.419 | 502,995 | -0.31(-5.42%) |
Jun 20, 2017 | 5.940 | 6.060 | 5.640 | 5.730 | 571,761 | -0.28(-4.66%) |
Jun 19, 2017 | 6.140 | 6.291 | 5.840 | 6.010 | 385,438 | -0.25(-3.99%) |
Jun 16, 2017 | 6.440 | 6.490 | 6.180 | 6.260 | 1,287,161 | -0.18(-2.80%) |
Jun 15, 2017 | 6.530 | 6.550 | 6.250 | 6.440 | 274,031 | -0.04(-0.62%) |
Jun 14, 2017 | 6.420 | 6.580 | 6.310 | 6.480 | 462,972 | +0.28(+4.52%) |
Jun 13, 2017 | 6.640 | 6.690 | 6.050 | 6.200 | 732,531 | -0.41(-6.20%) |
Jun 12, 2017 | 6.710 | 6.928 | 6.450 | 6.610 | 559,285 | +0.02(+0.30%) |
Jun 09, 2017 | 6.690 | 6.770 | 6.530 | 6.590 | 326,880 | -0.12(-1.79%) |
Jun 08, 2017 | 6.580 | 6.860 | 6.460 | 6.710 | 462,330 | +0.16(+2.44%) |
Jun 07, 2017 | 6.700 | 6.710 | 6.420 | 6.550 | 510,637 | -0.11(-1.65%) |
Jun 06, 2017 | 6.810 | 7.180 | 6.422 | 6.660 | 1,343,514 | -0.06(-0.89%) |
Jun 05, 2017 | 6.740 | 7.000 | 6.530 | 6.720 | 503,879 | +0.03(+0.45%) |
Jun 02, 2017 | 6.610 | 6.940 | 6.360 | 6.690 | 706,879 | +0.16(+2.45%) |
Jun 01, 2017 | 5.760 | 6.700 | 5.710 | 6.530 | 1,453,988 | +0.79(+13.76%) |
May 31, 2017 | 5.820 | 5.880 | 5.600 | 5.740 | 518,420 | -0.15(-2.55%) |
May 30, 2017 | 6.100 | 6.100 | 5.750 | 5.890 | 467,024 | -0.11(-1.83%) |
May 26, 2017 | 6.350 | 6.350 | 5.870 | 6.000 | 526,133 | -0.27(-4.31%) |
May 25, 2017 | 5.520 | 6.340 | 5.500 | 6.270 | 1,288,740 | +0.83(+15.26%) |
May 24, 2017 | 5.220 | 5.460 | 5.050 | 5.440 | 372,881 | +0.17(+3.23%) |
May 23, 2017 | 5.730 | 5.750 | 5.100 | 5.270 | 523,010 | -0.40(-7.05%) |
May 22, 2017 | 5.370 | 6.190 | 5.370 | 5.670 | 1,391,786 | +0.35(+6.58%) |
May 19, 2017 | 4.550 | 5.370 | 4.550 | 5.320 | 671,649 | +0.74(+16.16%) |
May 18, 2017 | 4.320 | 4.630 | 4.180 | 4.580 | 359,135 | +0.29(+6.76%) |
May 17, 2017 | 4.120 | 4.336 | 4.080 | 4.290 | 247,981 | +0.06(+1.42%) |
May 16, 2017 | 4.020 | 4.400 | 3.860 | 4.230 | 553,502 | +0.18(+4.44%) |
May 15, 2017 | 4.150 | 4.250 | 4.030 | 4.050 | 101,497 | -0.22(-5.15%) |
May 12, 2017 | 3.870 | 4.280 | 3.855 | 4.270 | 197,728 | +0.27(+6.75%) |
May 11, 2017 | 3.950 | 4.027 | 3.900 | 4.000 | 49,439 | -0.08(-1.96%) |
May 10, 2017 | 4.200 | 4.200 | 3.980 | 4.080 | 94,899 | -0.16(-3.77%) |
May 09, 2017 | 4.100 | 4.300 | 4.090 | 4.240 | 280,310 | +0.16(+3.92%) |
May 08, 2017 | 3.900 | 4.090 | 3.869 | 4.080 | 216,356 | +0.08(+2.00%) |
May 05, 2017 | 3.880 | 4.100 | 3.880 | 4.000 | 205,340 | +0.06(+1.52%) |
May 04, 2017 | 3.800 | 4.000 | 3.800 | 3.940 | 252,189 | +0.08(+2.07%) |
May 03, 2017 | 3.780 | 3.900 | 3.740 | 3.860 | 60,977 | +0.10(+2.66%) |
May 02, 2017 | 3.900 | 3.950 | 3.680 | 3.760 | 187,096 | -0.10(-2.59%) |