Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 487,945 | +0.05(+1.12%) |
Jul 28, 2017 | 4.480 | 4.500 | 4.430 | 4.450 | 196,704 | +0.00(+0.00%) |
Jul 27, 2017 | 4.500 | 4.500 | 4.400 | 4.450 | 504,402 | -0.02(-0.45%) |
Jul 26, 2017 | 4.160 | 4.480 | 4.130 | 4.470 | 1,103,158 | +0.33(+7.97%) |
Jul 25, 2017 | 4.310 | 4.340 | 4.100 | 4.140 | 671,565 | -0.21(-4.83%) |
Jul 24, 2017 | 4.410 | 4.430 | 4.300 | 4.350 | 294,615 | -0.03(-0.68%) |
Jul 21, 2017 | 4.320 | 4.430 | 4.320 | 4.380 | 356,188 | +0.05(+1.15%) |
Jul 20, 2017 | 4.350 | 4.380 | 4.320 | 4.330 | 319,369 | +0.02(+0.46%) |
Jul 19, 2017 | 4.080 | 4.370 | 4.080 | 4.310 | 1,120,943 | +0.27(+6.68%) |
Jul 18, 2017 | 4.060 | 4.140 | 4.000 | 4.040 | 227,378 | +0.05(+1.25%) |
Jul 17, 2017 | 3.960 | 4.080 | 3.900 | 3.990 | 504,125 | +0.08(+2.05%) |
Jul 14, 2017 | 3.910 | 3.970 | 3.880 | 3.910 | 213,109 | +0.03(+0.77%) |
Jul 13, 2017 | 3.900 | 4.010 | 3.840 | 3.880 | 552,086 | +0.03(+0.78%) |
Jul 12, 2017 | 3.950 | 3.980 | 3.820 | 3.850 | 194,556 | -0.08(-2.04%) |
Jul 11, 2017 | 3.900 | 3.930 | 3.840 | 3.930 | 257,622 | -0.01(-0.25%) |
Jul 10, 2017 | 3.710 | 3.980 | 3.710 | 3.940 | 704,122 | +0.19(+5.07%) |
Jul 07, 2017 | 3.880 | 3.880 | 3.700 | 3.750 | 478,331 | -0.17(-4.34%) |
Jul 06, 2017 | 3.990 | 3.990 | 3.870 | 3.920 | 364,170 | -0.04(-1.01%) |
Jul 05, 2017 | 3.920 | 3.990 | 3.890 | 3.960 | 686,487 | +0.03(+0.76%) |
Jul 04, 2017 | 4.060 | 4.140 | 3.880 | 3.930 | 314,228 | -0.17(-4.15%) |
Jul 03, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.100 | 4.170 | 4.020 | 4.100 | 816,254 | +0.02(+0.49%) |
Jun 29, 2017 | 4.430 | 4.430 | 3.870 | 4.080 | 2,565,611 | -0.39(-8.72%) |
Jun 28, 2017 | 4.400 | 4.550 | 4.300 | 4.470 | 1,182,391 | +0.07(+1.59%) |
Jun 27, 2017 | 4.510 | 4.550 | 4.370 | 4.400 | 487,126 | -0.11(-2.44%) |
Jun 26, 2017 | 4.580 | 4.590 | 4.480 | 4.510 | 286,653 | -0.18(-3.84%) |
Jun 23, 2017 | 4.690 | 4.740 | 4.640 | 4.690 | 237,645 | +0.05(+1.08%) |
Jun 22, 2017 | 4.580 | 4.710 | 4.580 | 4.640 | 475,382 | +0.08(+1.75%) |
Jun 21, 2017 | 4.330 | 4.670 | 4.320 | 4.560 | 946,066 | +0.25(+5.80%) |
Jun 20, 2017 | 4.330 | 4.360 | 4.190 | 4.310 | 620,632 | -0.02(-0.46%) |
Jun 19, 2017 | 4.490 | 4.550 | 4.270 | 4.330 | 901,208 | -0.18(-3.99%) |
Jun 16, 2017 | 4.730 | 4.730 | 4.430 | 4.510 | 19,095,324 | -0.19(-4.04%) |
Jun 15, 2017 | 4.780 | 4.900 | 4.650 | 4.700 | 493,288 | -0.11(-2.29%) |
Jun 14, 2017 | 4.980 | 5.075 | 4.800 | 4.810 | 827,360 | -0.16(-3.22%) |
Jun 13, 2017 | 4.720 | 4.980 | 4.700 | 4.970 | 651,974 | +0.24(+5.07%) |
Jun 12, 2017 | 4.840 | 4.860 | 4.680 | 4.730 | 449,737 | -0.03(-0.63%) |
Jun 09, 2017 | 4.740 | 4.800 | 4.660 | 4.760 | 439,647 | -0.03(-0.63%) |
Jun 08, 2017 | 4.900 | 4.930 | 4.670 | 4.790 | 539,918 | -0.12(-2.44%) |
Jun 07, 2017 | 5.000 | 5.100 | 4.875 | 4.910 | 462,408 | -0.18(-3.54%) |
Jun 06, 2017 | 5.020 | 5.120 | 5.000 | 5.090 | 906,276 | +0.10(+2.00%) |
Jun 05, 2017 | 4.890 | 5.000 | 4.860 | 4.990 | 512,427 | +0.16(+3.31%) |
Jun 02, 2017 | 4.950 | 4.950 | 4.760 | 4.830 | 244,567 | -0.11(-2.23%) |
Jun 01, 2017 | 4.700 | 4.940 | 4.660 | 4.940 | 339,107 | +0.14(+2.92%) |
May 31, 2017 | 4.720 | 4.830 | 4.720 | 4.800 | 2,569,981 | +0.05(+1.05%) |
May 30, 2017 | 4.830 | 4.850 | 4.730 | 4.750 | 248,034 | -0.10(-2.06%) |
May 29, 2017 | 4.840 | 4.940 | 4.810 | 4.850 | 148,482 | +0.00(+0.00%) |
May 26, 2017 | 4.930 | 4.960 | 4.850 | 4.850 | 242,627 | -0.07(-1.42%) |
May 25, 2017 | 4.890 | 4.980 | 4.810 | 4.920 | 592,201 | +0.02(+0.41%) |
May 24, 2017 | 4.920 | 4.930 | 4.730 | 4.900 | 466,533 | +0.01(+0.20%) |
May 23, 2017 | 5.000 | 5.100 | 4.820 | 4.890 | 425,094 | -0.10(-2.00%) |
May 19, 2017 | 4.770 | 5.030 | 4.770 | 4.990 | 962,599 | +0.22(+4.61%) |
May 18, 2017 | 4.980 | 4.980 | 4.760 | 4.770 | 1,311,882 | -0.23(-4.60%) |
May 17, 2017 | 5.240 | 5.240 | 4.870 | 5.000 | 768,157 | -0.10(-1.96%) |
May 16, 2017 | 4.940 | 5.130 | 4.900 | 5.100 | 641,551 | +0.22(+4.51%) |
May 15, 2017 | 4.660 | 4.890 | 4.660 | 4.880 | 449,786 | +0.22(+4.72%) |
May 12, 2017 | 4.850 | 4.930 | 4.630 | 4.660 | 555,546 | -0.10(-2.10%) |
May 11, 2017 | 4.440 | 4.800 | 4.400 | 4.760 | 345,299 | +0.39(+8.92%) |
May 10, 2017 | 4.600 | 4.635 | 4.300 | 4.370 | 654,781 | -0.09(-2.02%) |
May 09, 2017 | 4.800 | 4.800 | 4.210 | 4.460 | 1,526,749 | -0.39(-8.04%) |
May 08, 2017 | 4.950 | 5.025 | 4.840 | 4.850 | 337,419 | -0.08(-1.62%) |
May 05, 2017 | 4.830 | 4.970 | 4.780 | 4.930 | 561,171 | +0.08(+1.65%) |
May 04, 2017 | 4.990 | 5.000 | 4.800 | 4.850 | 389,340 | -0.14(-2.81%) |
May 03, 2017 | 5.000 | 5.040 | 4.910 | 4.990 | 459,914 | +0.08(+1.63%) |
May 02, 2017 | 4.860 | 4.960 | 4.860 | 4.910 | 251,765 | +0.00(+0.00%) |