Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.740 | 4.790 | 4.590 | 4.640 | 166,914 | -0.15(-3.13%) |
Jul 28, 2017 | 4.770 | 4.880 | 4.766 | 4.790 | 117,717 | -0.02(-0.42%) |
Jul 27, 2017 | 5.050 | 5.050 | 4.708 | 4.810 | 227,651 | -0.20(-3.99%) |
Jul 26, 2017 | 4.920 | 5.030 | 4.870 | 5.010 | 185,391 | +0.14(+2.87%) |
Jul 25, 2017 | 5.030 | 5.100 | 4.850 | 4.870 | 190,163 | -0.17(-3.37%) |
Jul 24, 2017 | 5.120 | 5.150 | 4.990 | 5.040 | 201,595 | -0.03(-0.59%) |
Jul 21, 2017 | 4.960 | 5.110 | 4.850 | 5.070 | 275,549 | +0.12(+2.42%) |
Jul 20, 2017 | 4.960 | 4.790 | 4.950 | 139,174 | +0.02(+0.41%) | |
Jul 19, 2017 | 4.860 | 4.970 | 4.850 | 4.930 | 94,950 | +0.07(+1.44%) |
Jul 18, 2017 | 4.880 | 4.880 | 4.800 | 4.860 | 139,281 | -0.02(-0.41%) |
Jul 17, 2017 | 4.980 | 5.015 | 4.823 | 4.880 | 210,843 | -0.10(-2.01%) |
Jul 14, 2017 | 5.050 | 5.050 | 4.900 | 4.980 | 200,599 | -0.06(-1.19%) |
Jul 13, 2017 | 5.060 | 5.070 | 4.950 | 5.040 | 156,709 | -0.01(-0.20%) |
Jul 12, 2017 | 4.850 | 5.080 | 4.850 | 5.050 | 378,123 | +0.22(+4.55%) |
Jul 11, 2017 | 4.820 | 4.862 | 4.730 | 4.830 | 180,901 | -0.02(-0.41%) |
Jul 10, 2017 | 4.780 | 4.890 | 4.740 | 4.850 | 192,697 | +0.07(+1.46%) |
Jul 07, 2017 | 4.680 | 4.810 | 4.650 | 4.780 | 112,570 | +0.14(+3.02%) |
Jul 06, 2017 | 4.770 | 4.790 | 4.600 | 4.640 | 183,895 | -0.14(-2.93%) |
Jul 05, 2017 | 4.570 | 4.835 | 4.540 | 4.780 | 201,454 | +0.22(+4.82%) |
Jul 03, 2017 | 4.620 | 4.620 | 4.450 | 4.560 | 143,320 | -0.03(-0.65%) |
Jun 30, 2017 | 4.520 | 4.670 | 4.470 | 4.590 | 250,205 | +0.07(+1.55%) |
Jun 29, 2017 | 4.580 | 4.590 | 4.427 | 4.520 | 270,027 | -0.05(-1.09%) |
Jun 28, 2017 | 4.530 | 4.590 | 4.450 | 4.570 | 276,974 | +0.08(+1.78%) |
Jun 27, 2017 | 4.660 | 4.690 | 4.410 | 4.490 | 365,570 | -0.20(-4.26%) |
Jun 26, 2017 | 4.680 | 4.790 | 4.600 | 4.690 | 291,089 | -0.06(-1.26%) |
Jun 23, 2017 | 4.560 | 4.750 | 4.510 | 4.750 | 3,120,218 | +0.18(+3.94%) |
Jun 22, 2017 | 4.700 | 4.750 | 4.570 | 4.570 | 241,223 | -0.13(-2.77%) |
Jun 21, 2017 | 4.720 | 4.792 | 4.700 | 4.700 | 149,079 | -0.02(-0.42%) |
Jun 20, 2017 | 4.680 | 4.800 | 4.660 | 4.720 | 308,029 | +0.04(+0.85%) |
Jun 19, 2017 | 4.710 | 4.720 | 4.560 | 4.680 | 224,112 | +0.02(+0.43%) |
Jun 16, 2017 | 4.630 | 4.750 | 4.560 | 4.660 | 268,822 | +0.00(+0.00%) |
Jun 15, 2017 | 4.690 | 4.800 | 4.630 | 4.660 | 169,810 | -0.11(-2.31%) |
Jun 14, 2017 | 4.780 | 4.830 | 4.620 | 4.770 | 264,544 | +0.00(+0.00%) |
Jun 13, 2017 | 4.850 | 4.903 | 4.619 | 4.770 | 300,133 | -0.05(-1.04%) |
Jun 12, 2017 | 4.740 | 4.850 | 4.650 | 4.820 | 381,332 | -0.03(-0.62%) |
Jun 09, 2017 | 5.130 | 5.160 | 4.730 | 4.850 | 748,552 | -0.31(-6.01%) |
Jun 08, 2017 | 5.050 | 5.170 | 4.937 | 5.160 | 391,226 | +0.16(+3.20%) |
Jun 07, 2017 | 5.120 | 5.160 | 4.950 | 5.000 | 405,730 | -0.12(-2.34%) |
Jun 06, 2017 | 5.110 | 5.230 | 5.040 | 5.120 | 423,134 | +0.06(+1.19%) |
Jun 05, 2017 | 5.000 | 5.140 | 4.921 | 5.060 | 475,006 | +0.09(+1.81%) |
Jun 02, 2017 | 4.920 | 4.995 | 4.770 | 4.970 | 631,617 | +0.05(+1.02%) |
Jun 01, 2017 | 5.000 | 5.040 | 4.840 | 4.920 | 392,877 | -0.04(-0.81%) |
May 31, 2017 | 4.920 | 4.990 | 4.550 | 4.960 | 603,079 | +0.08(+1.64%) |
May 30, 2017 | 5.000 | 5.000 | 4.810 | 4.880 | 457,359 | -0.08(-1.61%) |
May 26, 2017 | 5.070 | 5.100 | 4.910 | 4.960 | 339,121 | -0.10(-1.98%) |
May 25, 2017 | 4.900 | 5.200 | 4.860 | 5.060 | 516,551 | +0.15(+3.05%) |
May 24, 2017 | 5.270 | 5.270 | 4.770 | 4.910 | 1,152,423 | -0.37(-7.01%) |
May 23, 2017 | 5.270 | 5.370 | 5.150 | 5.280 | 554,818 | -0.07(-1.31%) |
May 22, 2017 | 5.470 | 5.470 | 5.272 | 5.350 | 831,197 | -0.13(-2.37%) |
May 19, 2017 | 5.870 | 5.870 | 5.270 | 5.480 | 1,906,496 | -0.40(-6.80%) |
May 18, 2017 | 5.430 | 6.020 | 5.430 | 5.880 | 773,165 | +0.42(+7.69%) |
May 17, 2017 | 5.880 | 5.930 | 5.260 | 5.460 | 1,013,208 | -0.53(-8.85%) |
May 16, 2017 | 6.150 | 6.220 | 5.920 | 5.990 | 572,604 | -0.09(-1.48%) |
May 15, 2017 | 5.950 | 6.180 | 5.890 | 6.080 | 780,361 | +0.23(+3.93%) |
May 12, 2017 | 5.950 | 6.000 | 5.778 | 5.850 | 533,117 | -0.03(-0.51%) |
May 11, 2017 | 5.560 | 6.000 | 5.550 | 5.880 | 748,937 | +0.29(+5.19%) |
May 10, 2017 | 5.490 | 5.660 | 5.490 | 5.590 | 449,953 | +0.10(+1.82%) |
May 09, 2017 | 5.450 | 5.600 | 5.360 | 5.490 | 487,357 | +0.00(+0.00%) |
May 08, 2017 | 5.610 | 5.730 | 5.450 | 5.490 | 475,718 | -0.10(-1.79%) |
May 05, 2017 | 5.500 | 5.610 | 5.310 | 5.590 | 388,354 | +0.13(+2.38%) |
May 04, 2017 | 5.070 | 5.500 | 5.060 | 5.460 | 728,061 | +0.37(+7.27%) |
May 03, 2017 | 5.230 | 5.290 | 5.070 | 5.090 | 298,365 | -0.14(-2.68%) |
May 02, 2017 | 5.110 | 5.330 | 4.970 | 5.230 | 870,779 | +0.14(+2.75%) |