Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.270 | 4.360 | 4.200 | 4.200 | 109,113 | -0.17(-3.78%) |
Jul 28, 2017 | 4.210 | 4.420 | 4.210 | 4.365 | 64,673 | +0.15(+3.44%) |
Jul 27, 2017 | 4.390 | 4.520 | 4.210 | 4.220 | 121,886 | -0.27(-6.01%) |
Jul 26, 2017 | 4.280 | 4.520 | 4.260 | 4.490 | 92,527 | +0.14(+3.22%) |
Jul 25, 2017 | 4.250 | 4.400 | 4.220 | 4.350 | 60,551 | +0.15(+3.57%) |
Jul 24, 2017 | 4.450 | 4.490 | 4.130 | 4.200 | 185,321 | -0.30(-6.67%) |
Jul 21, 2017 | 4.550 | 4.690 | 4.500 | 4.500 | 84,669 | -0.06(-1.32%) |
Jul 20, 2017 | 4.560 | 4.680 | 4.450 | 4.560 | 99,694 | -0.06(-1.30%) |
Jul 19, 2017 | 4.750 | 4.770 | 4.570 | 4.620 | 52,532 | -0.16(-3.35%) |
Jul 18, 2017 | 4.590 | 4.780 | 4.580 | 4.780 | 118,894 | +0.27(+5.99%) |
Jul 17, 2017 | 4.400 | 4.580 | 4.400 | 4.510 | 119,103 | +0.14(+3.20%) |
Jul 14, 2017 | 4.490 | 4.580 | 4.350 | 4.370 | 110,590 | -0.01(-0.23%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.380 | 133,081 | -0.20(-4.37%) |
Jul 12, 2017 | 4.340 | 4.654 | 4.340 | 4.580 | 211,106 | +0.28(+6.53%) |
Jul 11, 2017 | 4.120 | 4.340 | 4.070 | 4.299 | 109,788 | +0.18(+4.35%) |
Jul 10, 2017 | 3.890 | 4.180 | 3.860 | 4.120 | 183,216 | +0.18(+4.57%) |
Jul 07, 2017 | 3.960 | 4.120 | 3.900 | 3.940 | 303,802 | -0.07(-1.75%) |
Jul 06, 2017 | 4.050 | 4.100 | 3.920 | 4.010 | 387,972 | -0.02(-0.50%) |
Jul 05, 2017 | 4.200 | 4.370 | 3.960 | 4.030 | 267,640 | -0.12(-2.89%) |
Jul 03, 2017 | 4.330 | 4.430 | 3.970 | 4.150 | 411,918 | -0.38(-8.39%) |
Jun 30, 2017 | 4.560 | 4.740 | 4.530 | 4.530 | 207,554 | -0.01(-0.22%) |
Jun 29, 2017 | 4.720 | 4.800 | 4.430 | 4.540 | 733,197 | -1.17(-20.44%) |
Jun 28, 2017 | 5.550 | 5.740 | 5.500 | 5.706 | 120,876 | +0.22(+3.94%) |
Jun 27, 2017 | 5.310 | 5.560 | 5.260 | 5.490 | 108,809 | +0.18(+3.39%) |
Jun 26, 2017 | 5.300 | 5.370 | 5.220 | 5.310 | 145,201 | -0.10(-1.85%) |
Jun 23, 2017 | 5.330 | 5.510 | 5.324 | 5.410 | 116,840 | +0.01(+0.19%) |
Jun 22, 2017 | 5.390 | 5.440 | 5.220 | 5.400 | 84,365 | +0.14(+2.66%) |
Jun 21, 2017 | 5.250 | 5.350 | 5.100 | 5.260 | 57,508 | +0.06(+1.15%) |
Jun 20, 2017 | 5.200 | 5.260 | 5.010 | 5.200 | 71,956 | +0.06(+1.17%) |
Jun 19, 2017 | 5.330 | 5.450 | 4.980 | 5.140 | 167,616 | -0.19(-3.56%) |
Jun 16, 2017 | 5.570 | 5.590 | 5.310 | 5.330 | 133,917 | -0.24(-4.31%) |
Jun 15, 2017 | 5.260 | 5.580 | 5.230 | 5.570 | 202,916 | +0.18(+3.34%) |
Jun 14, 2017 | 5.930 | 6.060 | 5.300 | 5.390 | 463,830 | -0.49(-8.33%) |
Jun 13, 2017 | 5.440 | 6.040 | 5.430 | 5.880 | 396,013 | +0.33(+5.95%) |
Jun 12, 2017 | 5.200 | 5.570 | 5.150 | 5.550 | 195,504 | +0.20(+3.74%) |
Jun 09, 2017 | 5.300 | 5.500 | 5.250 | 5.350 | 173,355 | -0.08(-1.47%) |
Jun 08, 2017 | 5.300 | 5.440 | 5.140 | 5.430 | 262,631 | +0.06(+1.12%) |
Jun 07, 2017 | 4.880 | 5.410 | 4.790 | 5.370 | 346,364 | +0.43(+8.70%) |
Jun 06, 2017 | 4.690 | 4.940 | 4.630 | 4.940 | 167,257 | +0.35(+7.63%) |
Jun 05, 2017 | 4.730 | 4.800 | 4.580 | 4.590 | 95,067 | -0.22(-4.57%) |
Jun 02, 2017 | 4.590 | 4.850 | 4.590 | 4.810 | 100,853 | +0.23(+5.02%) |
Jun 01, 2017 | 4.590 | 4.670 | 4.440 | 4.580 | 72,561 | -0.01(-0.22%) |
May 31, 2017 | 4.750 | 4.750 | 4.550 | 4.590 | 71,095 | -0.13(-2.75%) |
May 30, 2017 | 4.750 | 4.830 | 4.590 | 4.720 | 145,047 | +0.10(+2.16%) |
May 26, 2017 | 4.890 | 4.940 | 4.572 | 4.620 | 86,474 | -0.24(-4.94%) |
May 25, 2017 | 4.800 | 4.879 | 4.700 | 4.860 | 129,148 | +0.04(+0.83%) |
May 24, 2017 | 4.490 | 4.830 | 4.410 | 4.820 | 120,295 | +0.32(+7.11%) |
May 23, 2017 | 4.940 | 4.940 | 4.440 | 4.500 | 225,693 | -0.60(-11.76%) |
May 22, 2017 | 4.890 | 5.237 | 4.867 | 5.100 | 339,139 | +0.42(+8.97%) |
May 19, 2017 | 4.700 | 4.753 | 4.620 | 4.680 | 92,204 | -0.01(-0.21%) |
May 18, 2017 | 4.450 | 4.770 | 4.300 | 4.690 | 149,693 | +0.25(+5.63%) |
May 17, 2017 | 4.700 | 4.850 | 4.350 | 4.440 | 349,330 | -0.36(-7.50%) |