Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.150 | 4.390 | 4.075 | 4.100 | 55,066 | -0.11(-2.61%) |
Jul 28, 2017 | 4.200 | 4.325 | 4.090 | 4.210 | 48,044 | -0.02(-0.47%) |
Jul 27, 2017 | 4.310 | 4.320 | 4.210 | 4.230 | 27,568 | -0.12(-2.76%) |
Jul 26, 2017 | 4.420 | 4.530 | 4.300 | 4.350 | 27,174 | -0.18(-3.97%) |
Jul 25, 2017 | 4.550 | 4.550 | 4.280 | 4.530 | 70,118 | -0.22(-4.63%) |
Jul 24, 2017 | 4.450 | 4.750 | 4.450 | 4.750 | 61,552 | +0.29(+6.50%) |
Jul 21, 2017 | 4.300 | 4.490 | 4.300 | 4.460 | 35,038 | +0.16(+3.72%) |
Jul 20, 2017 | 4.300 | 4.370 | 4.240 | 4.300 | 53,004 | -0.04(-0.92%) |
Jul 19, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 22,850 | -0.09(-2.03%) |
Jul 18, 2017 | 4.430 | 4.430 | 4.360 | 4.430 | 8,785 | +0.03(+0.68%) |
Jul 17, 2017 | 4.540 | 4.540 | 4.380 | 4.400 | 19,840 | -0.08(-1.79%) |
Jul 14, 2017 | 4.550 | 4.550 | 4.450 | 4.480 | 14,120 | -0.05(-1.10%) |
Jul 13, 2017 | 4.460 | 4.530 | 4.460 | 4.530 | 19,760 | -0.03(-0.66%) |
Jul 12, 2017 | 4.470 | 4.650 | 4.420 | 4.560 | 41,963 | +0.07(+1.56%) |
Jul 11, 2017 | 4.520 | 4.520 | 4.380 | 4.490 | 20,720 | -0.03(-0.66%) |
Jul 10, 2017 | 4.600 | 4.650 | 4.520 | 4.520 | 27,982 | -0.10(-2.16%) |
Jul 07, 2017 | 4.760 | 4.760 | 4.550 | 4.620 | 25,691 | -0.13(-2.74%) |
Jul 06, 2017 | 4.590 | 4.810 | 4.560 | 4.750 | 43,535 | +0.12(+2.59%) |
Jul 05, 2017 | 4.610 | 4.630 | 4.510 | 4.630 | 35,520 | +0.00(+0.00%) |
Jul 04, 2017 | 4.720 | 4.720 | 4.620 | 4.630 | 35,725 | -0.13(-2.73%) |
Jul 03, 2017 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.870 | 5.000 | 4.650 | 4.760 | 188,837 | -0.02(-0.42%) |
Jun 29, 2017 | 4.730 | 4.805 | 4.580 | 4.780 | 169,952 | +0.02(+0.42%) |
Jun 28, 2017 | 4.570 | 4.870 | 4.520 | 4.760 | 169,209 | +0.16(+3.48%) |
Jun 27, 2017 | 4.150 | 4.600 | 4.060 | 4.600 | 333,163 | +0.45(+10.84%) |
Jun 26, 2017 | 4.210 | 4.230 | 4.110 | 4.150 | 55,940 | -0.02(-0.48%) |
Jun 23, 2017 | 4.110 | 4.230 | 4.110 | 4.170 | 81,034 | -0.03(-0.71%) |
Jun 22, 2017 | 3.900 | 4.200 | 3.860 | 4.200 | 106,525 | +0.32(+8.25%) |
Jun 21, 2017 | 3.930 | 3.940 | 3.840 | 3.880 | 19,725 | -0.02(-0.51%) |
Jun 20, 2017 | 4.040 | 4.040 | 3.900 | 3.900 | 40,465 | -0.15(-3.70%) |
Jun 19, 2017 | 4.030 | 4.080 | 4.000 | 4.050 | 60,839 | +0.12(+3.05%) |
Jun 16, 2017 | 3.900 | 4.050 | 3.900 | 3.930 | 29,000 | +0.01(+0.26%) |
Jun 15, 2017 | 3.920 | 4.030 | 3.810 | 3.920 | 52,955 | +0.05(+1.29%) |
Jun 14, 2017 | 3.930 | 4.050 | 3.860 | 3.870 | 126,425 | -0.08(-2.03%) |
Jun 13, 2017 | 4.070 | 4.070 | 3.800 | 3.950 | 154,865 | -0.15(-3.66%) |
Jun 12, 2017 | 4.190 | 4.190 | 4.020 | 4.100 | 65,097 | -0.10(-2.38%) |
Jun 09, 2017 | 4.310 | 4.310 | 4.150 | 4.200 | 106,648 | +0.03(+0.72%) |
Jun 08, 2017 | 4.340 | 4.340 | 4.130 | 4.170 | 106,316 | -0.13(-3.02%) |
Jun 07, 2017 | 4.700 | 4.750 | 4.250 | 4.300 | 525,552 | +0.12(+2.87%) |
Jun 06, 2017 | 4.270 | 4.310 | 4.180 | 4.180 | 47,263 | -0.08(-1.88%) |
Jun 05, 2017 | 4.310 | 4.310 | 4.140 | 4.260 | 21,656 | -0.15(-3.40%) |
Jun 02, 2017 | 4.380 | 4.410 | 4.310 | 4.410 | 36,253 | -0.01(-0.23%) |
Jun 01, 2017 | 4.370 | 4.420 | 4.260 | 4.420 | 211,109 | +0.17(+4.00%) |
May 31, 2017 | 4.500 | 4.540 | 4.150 | 4.250 | 376,266 | -0.03(-0.70%) |
May 30, 2017 | 4.270 | 4.300 | 4.150 | 4.280 | 245,598 | +0.26(+6.47%) |
May 29, 2017 | 3.870 | 4.090 | 3.870 | 4.020 | 95,766 | +0.16(+4.15%) |
May 26, 2017 | 3.800 | 3.960 | 3.700 | 3.860 | 63,059 | +0.04(+1.05%) |
May 25, 2017 | 3.600 | 3.850 | 3.180 | 3.820 | 696,199 | +0.21(+5.96%) |
May 24, 2017 | 3.650 | 3.710 | 3.560 | 3.605 | 59,486 | -0.10(-2.83%) |
May 23, 2017 | 3.830 | 3.830 | 3.620 | 3.710 | 56,045 | -0.13(-3.39%) |
May 19, 2017 | 3.970 | 3.970 | 3.840 | 3.840 | 22,716 | -0.06(-1.54%) |
May 18, 2017 | 3.940 | 3.940 | 3.860 | 3.900 | 18,902 | -0.04(-1.02%) |
May 17, 2017 | 3.940 | 3.970 | 3.900 | 3.940 | 56,285 | -0.01(-0.25%) |
May 16, 2017 | 4.040 | 4.040 | 3.940 | 3.950 | 73,465 | +0.01(+0.25%) |
May 15, 2017 | 3.940 | 4.050 | 3.920 | 3.940 | 20,200 | +0.00(+0.00%) |
May 12, 2017 | 3.890 | 4.000 | 3.840 | 3.940 | 117,548 | +0.08(+2.07%) |
May 11, 2017 | 3.970 | 4.020 | 3.800 | 3.860 | 147,663 | -0.07(-1.78%) |
May 10, 2017 | 3.560 | 3.930 | 3.410 | 3.930 | 115,186 | +0.28(+7.67%) |
May 09, 2017 | 3.710 | 3.720 | 3.590 | 3.650 | 98,416 | -0.13(-3.44%) |
May 08, 2017 | 3.980 | 4.050 | 3.600 | 3.780 | 217,511 | -0.20(-5.03%) |
May 05, 2017 | 4.070 | 4.160 | 3.940 | 3.980 | 102,225 | -0.21(-5.01%) |
May 04, 2017 | 4.320 | 4.400 | 4.100 | 4.190 | 136,575 | -0.13(-3.01%) |
May 03, 2017 | 4.280 | 4.350 | 4.150 | 4.320 | 49,027 | +0.12(+2.86%) |
May 02, 2017 | 4.150 | 4.420 | 3.940 | 4.200 | 235,691 | +0.05(+1.20%) |