Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.540 | 4.590 | 4.430 | 4.470 | 1,732,262 | -0.07(-1.54%) |
Jul 28, 2017 | 4.410 | 4.590 | 4.410 | 4.540 | 1,901,581 | +0.19(+4.37%) |
Jul 27, 2017 | 4.580 | 4.580 | 4.350 | 4.350 | 2,276,936 | -0.23(-5.02%) |
Jul 26, 2017 | 4.300 | 4.600 | 4.280 | 4.580 | 3,445,181 | +0.25(+5.77%) |
Jul 25, 2017 | 4.430 | 4.486 | 4.300 | 4.330 | 2,517,820 | -0.07(-1.59%) |
Jul 24, 2017 | 4.690 | 4.690 | 4.400 | 4.400 | 2,611,470 | -0.29(-6.18%) |
Jul 21, 2017 | 4.600 | 4.695 | 4.560 | 4.690 | 1,700,357 | +0.11(+2.40%) |
Jul 20, 2017 | 4.630 | 4.670 | 4.540 | 4.580 | 1,685,766 | -0.05(-1.08%) |
Jul 19, 2017 | 4.640 | 4.670 | 4.510 | 4.630 | 1,361,623 | +0.02(+0.43%) |
Jul 18, 2017 | 4.550 | 4.640 | 4.510 | 4.610 | 1,567,631 | +0.09(+1.99%) |
Jul 17, 2017 | 4.590 | 4.660 | 4.440 | 4.520 | 2,449,776 | -0.04(-0.88%) |
Jul 14, 2017 | 4.610 | 4.640 | 4.500 | 4.560 | 2,067,980 | +0.02(+0.44%) |
Jul 13, 2017 | 4.560 | 4.600 | 4.460 | 4.540 | 1,388,636 | -0.03(-0.66%) |
Jul 12, 2017 | 4.660 | 4.670 | 4.500 | 4.570 | 1,747,774 | -0.03(-0.65%) |
Jul 11, 2017 | 4.640 | 4.640 | 4.410 | 4.600 | 2,556,278 | -0.07(-1.50%) |
Jul 10, 2017 | 4.390 | 4.670 | 4.390 | 4.670 | 2,731,624 | +0.28(+6.38%) |
Jul 07, 2017 | 4.450 | 4.460 | 4.315 | 4.390 | 2,007,649 | -0.08(-1.79%) |
Jul 06, 2017 | 4.580 | 4.610 | 4.460 | 4.470 | 1,404,435 | -0.10(-2.19%) |
Jul 05, 2017 | 4.410 | 4.570 | 4.398 | 4.570 | 2,078,087 | +0.16(+3.63%) |
Jul 03, 2017 | 4.450 | 4.500 | 4.370 | 4.410 | 1,078,155 | -0.15(-3.29%) |
Jun 30, 2017 | 4.490 | 4.590 | 4.420 | 4.560 | 1,886,089 | +0.08(+1.79%) |
Jun 29, 2017 | 4.680 | 4.710 | 4.380 | 4.480 | 4,636,003 | -0.25(-5.29%) |
Jun 28, 2017 | 4.810 | 4.887 | 4.670 | 4.730 | 1,573,641 | -0.08(-1.66%) |
Jun 27, 2017 | 4.610 | 4.860 | 4.598 | 4.810 | 3,659,799 | +0.24(+5.25%) |
Jun 26, 2017 | 4.500 | 4.600 | 4.430 | 4.570 | 3,107,664 | +0.00(+0.00%) |
Jun 23, 2017 | 4.570 | 4.580 | 4.360 | 4.570 | 3,504,888 | +0.15(+3.39%) |
Jun 22, 2017 | 4.370 | 4.420 | 4.320 | 4.420 | 2,487,110 | +0.13(+3.03%) |
Jun 21, 2017 | 4.210 | 4.310 | 4.180 | 4.290 | 2,760,807 | +0.08(+1.90%) |
Jun 20, 2017 | 4.000 | 4.230 | 3.990 | 4.210 | 2,647,321 | +0.20(+4.99%) |
Jun 19, 2017 | 4.020 | 4.090 | 3.980 | 4.010 | 3,059,429 | -0.02(-0.50%) |
Jun 16, 2017 | 4.070 | 4.150 | 4.030 | 4.030 | 17,124,416 | -0.03(-0.74%) |
Jun 15, 2017 | 3.980 | 4.194 | 3.960 | 4.060 | 2,454,467 | +0.03(+0.74%) |
Jun 14, 2017 | 4.490 | 4.490 | 3.955 | 4.030 | 5,978,579 | -0.31(-7.14%) |
Jun 13, 2017 | 4.180 | 4.460 | 4.160 | 4.340 | 3,037,505 | +0.15(+3.58%) |
Jun 12, 2017 | 3.930 | 4.210 | 3.880 | 4.190 | 3,236,537 | +0.21(+5.28%) |
Jun 09, 2017 | 3.960 | 4.080 | 3.940 | 3.980 | 2,315,306 | -0.11(-2.69%) |
Jun 08, 2017 | 4.120 | 4.120 | 3.965 | 4.090 | 2,202,615 | -0.09(-2.15%) |
Jun 07, 2017 | 4.150 | 4.240 | 4.110 | 4.180 | 2,383,402 | -0.07(-1.65%) |
Jun 06, 2017 | 4.070 | 4.250 | 4.020 | 4.250 | 4,767,131 | +0.25(+6.25%) |
Jun 05, 2017 | 4.090 | 4.110 | 3.935 | 4.000 | 1,807,551 | -0.05(-1.23%) |
Jun 02, 2017 | 3.960 | 4.070 | 3.940 | 4.050 | 2,146,717 | +0.12(+3.05%) |
Jun 01, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 1,422,538 | +0.00(+0.00%) |
May 31, 2017 | 3.870 | 3.950 | 3.780 | 3.930 | 2,591,858 | +0.06(+1.55%) |
May 30, 2017 | 3.890 | 3.930 | 3.850 | 3.870 | 1,733,137 | -0.08(-2.03%) |
May 26, 2017 | 4.060 | 4.079 | 3.930 | 3.950 | 2,108,701 | -0.07(-1.74%) |
May 25, 2017 | 4.010 | 4.065 | 3.930 | 4.020 | 1,773,166 | -0.04(-0.99%) |
May 24, 2017 | 3.970 | 4.105 | 3.840 | 4.060 | 4,113,570 | +0.07(+1.75%) |
May 23, 2017 | 4.230 | 4.260 | 3.980 | 3.990 | 3,448,978 | -0.24(-5.67%) |
May 22, 2017 | 4.240 | 4.290 | 4.180 | 4.230 | 1,884,492 | +0.02(+0.48%) |
May 19, 2017 | 4.300 | 4.300 | 4.140 | 4.210 | 4,127,407 | -0.03(-0.71%) |
May 18, 2017 | 4.410 | 4.410 | 4.210 | 4.240 | 2,646,024 | -0.23(-5.15%) |
May 17, 2017 | 4.450 | 4.540 | 4.380 | 4.470 | 3,170,025 | +0.09(+2.05%) |
May 16, 2017 | 4.470 | 4.480 | 4.360 | 4.380 | 1,499,520 | -0.07(-1.57%) |
May 15, 2017 | 4.500 | 4.525 | 4.360 | 4.450 | 2,329,443 | +0.04(+0.91%) |
May 12, 2017 | 4.320 | 4.440 | 4.300 | 4.410 | 2,865,941 | +0.14(+3.28%) |
May 11, 2017 | 4.130 | 4.270 | 4.060 | 4.270 | 2,903,752 | +0.17(+4.15%) |
May 10, 2017 | 4.070 | 4.160 | 4.040 | 4.100 | 1,800,236 | +0.08(+1.99%) |
May 09, 2017 | 3.950 | 4.060 | 3.920 | 4.020 | 1,746,514 | +0.00(+0.00%) |
May 08, 2017 | 3.980 | 4.030 | 3.885 | 4.020 | 2,356,705 | +0.06(+1.52%) |
May 05, 2017 | 3.960 | 4.070 | 3.910 | 3.960 | 2,214,062 | +0.04(+1.02%) |
May 04, 2017 | 3.910 | 4.060 | 3.910 | 3.920 | 3,158,213 | -0.09(-2.24%) |
May 03, 2017 | 4.020 | 4.130 | 3.970 | 4.010 | 2,880,394 | -0.04(-0.99%) |
May 02, 2017 | 3.940 | 4.090 | 3.930 | 4.050 | 2,677,489 | +0.10(+2.53%) |