Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.195 | 5.222 | 5.151 | 5.195 | 18,640,434 | +0.04(+0.86%) |
Jul 28, 2017 | 5.125 | 5.204 | 5.098 | 5.151 | 23,480,636 | -0.02(-0.34%) |
Jul 27, 2017 | 4.921 | 5.222 | 4.921 | 5.169 | 82,537,640 | +0.39(+8.16%) |
Jul 26, 2017 | 4.805 | 4.867 | 4.779 | 4.779 | 42,578,164 | +0.00(+0.00%) |
Jul 25, 2017 | 4.770 | 4.832 | 4.770 | 4.779 | 20,355,978 | +0.01(+0.19%) |
Jul 24, 2017 | 4.850 | 4.859 | 4.761 | 4.770 | 27,196,152 | -0.08(-1.65%) |
Jul 21, 2017 | 4.832 | 4.850 | 4.783 | 4.850 | 19,127,342 | +0.00(+0.00%) |
Jul 20, 2017 | 4.867 | 4.823 | 4.850 | 12,765,902 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.797 | 4.832 | 4.779 | 4.823 | 17,828,126 | +0.03(+0.55%) |
Jul 18, 2017 | 4.832 | 4.850 | 4.779 | 4.797 | 20,324,754 | -0.04(-0.92%) |
Jul 17, 2017 | 4.841 | 4.859 | 4.828 | 4.841 | 11,463,487 | -0.02(-0.36%) |
Jul 14, 2017 | 4.841 | 4.859 | 4.814 | 4.859 | 14,815,220 | +0.04(+0.92%) |
Jul 13, 2017 | 4.779 | 4.850 | 4.779 | 4.814 | 19,688,158 | +0.02(+0.46%) |
Jul 12, 2017 | 4.797 | 4.823 | 4.770 | 4.792 | 19,181,558 | +0.01(+0.28%) |
Jul 11, 2017 | 4.743 | 4.788 | 4.717 | 4.779 | 14,196,622 | +0.04(+0.94%) |
Jul 10, 2017 | 4.752 | 4.788 | 4.717 | 4.734 | 27,088,164 | -0.03(-0.56%) |
Jul 07, 2017 | 4.743 | 4.805 | 4.734 | 4.761 | 15,409,717 | +0.02(+0.37%) |
Jul 06, 2017 | 4.810 | 4.734 | 4.743 | 16,758,586 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.761 | 4.832 | 4.761 | 4.805 | 19,435,228 | +0.04(+0.74%) |
Jul 03, 2017 | 4.876 | 4.876 | 4.761 | 4.770 | 11,665,844 | -0.08(-1.65%) |
Jun 30, 2017 | 4.805 | 4.867 | 4.739 | 4.850 | 37,328,096 | +0.10(+2.05%) |
Jun 29, 2017 | 4.788 | 4.823 | 4.681 | 4.752 | 31,516,004 | -0.04(-0.74%) |
Jun 28, 2017 | 4.672 | 4.797 | 4.672 | 4.788 | 19,318,232 | +0.12(+2.66%) |
Jun 27, 2017 | 4.690 | 4.761 | 4.664 | 4.664 | 20,761,554 | -0.04(-0.75%) |
Jun 26, 2017 | 4.761 | 4.819 | 4.699 | 4.699 | 19,730,632 | -0.04(-0.93%) |
Jun 23, 2017 | 4.779 | 4.743 | 47,335,364 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.655 | 4.699 | 4.619 | 4.646 | 15,685,548 | +0.00(+0.00%) |
Jun 21, 2017 | 4.593 | 4.699 | 4.575 | 4.646 | 23,233,136 | +0.05(+1.16%) |
Jun 20, 2017 | 4.628 | 4.672 | 4.593 | 4.593 | 26,587,276 | -0.05(-1.15%) |
Jun 19, 2017 | 4.610 | 4.681 | 4.593 | 4.646 | 20,060,764 | +0.06(+1.26%) |
Jun 16, 2017 | 4.566 | 4.619 | 4.539 | 4.588 | 31,229,206 | -0.00(-0.10%) |
Jun 15, 2017 | 4.566 | 4.593 | 4.513 | 4.593 | 18,326,700 | +0.02(+0.39%) |
Jun 14, 2017 | 4.664 | 4.664 | 4.566 | 4.575 | 18,611,276 | -0.07(-1.53%) |
Jun 13, 2017 | 4.593 | 4.664 | 4.584 | 4.646 | 17,017,752 | +0.04(+0.77%) |
Jun 12, 2017 | 4.593 | 4.672 | 4.531 | 4.610 | 28,022,334 | +0.00(+0.00%) |
Jun 09, 2017 | 4.788 | 4.805 | 4.548 | 4.610 | 43,570,632 | -0.18(-3.70%) |
Jun 08, 2017 | 4.690 | 4.801 | 4.646 | 4.788 | 30,968,178 | +0.07(+1.50%) |
Jun 07, 2017 | 4.681 | 4.757 | 4.637 | 4.717 | 17,531,492 | +0.03(+0.57%) |
Jun 06, 2017 | 4.770 | 4.774 | 4.601 | 4.690 | 47,728,344 | -0.08(-1.67%) |
Jun 05, 2017 | 4.867 | 4.867 | 4.770 | 4.770 | 27,508,074 | -0.09(-1.91%) |
Jun 02, 2017 | 4.823 | 4.876 | 4.805 | 4.863 | 31,418,392 | +0.02(+0.46%) |
Jun 01, 2017 | 4.655 | 4.854 | 4.628 | 4.841 | 59,322,752 | +0.19(+4.00%) |
May 31, 2017 | 4.655 | 4.677 | 4.619 | 4.655 | 40,544,816 | +0.02(+0.38%) |
May 30, 2017 | 4.699 | 4.757 | 4.628 | 4.637 | 29,361,618 | -0.05(-1.13%) |
May 26, 2017 | 4.531 | 4.743 | 4.531 | 4.690 | 46,552,980 | +0.15(+3.32%) |
May 25, 2017 | 4.531 | 4.562 | 4.486 | 4.539 | 22,061,950 | +0.01(+0.20%) |
May 24, 2017 | 4.433 | 4.539 | 4.424 | 4.531 | 27,199,044 | +0.12(+2.82%) |
May 23, 2017 | 4.406 | 4.460 | 4.380 | 4.406 | 16,813,124 | +0.03(+0.61%) |
May 22, 2017 | 4.344 | 4.415 | 4.344 | 4.380 | 13,686,727 | +0.03(+0.61%) |
May 19, 2017 | 4.282 | 4.389 | 4.282 | 4.353 | 20,000,566 | +0.04(+1.03%) |
May 18, 2017 | 4.202 | 4.389 | 4.194 | 4.309 | 36,893,528 | +0.12(+2.75%) |
May 17, 2017 | 4.238 | 4.247 | 4.194 | 4.194 | 27,923,612 | -0.05(-1.25%) |
May 16, 2017 | 4.247 | 4.273 | 4.238 | 4.247 | 14,385,906 | +0.01(+0.21%) |
May 15, 2017 | 4.247 | 4.300 | 4.220 | 4.238 | 26,684,918 | -0.03(-0.62%) |
May 12, 2017 | 4.300 | 4.300 | 4.247 | 4.265 | 18,040,892 | -0.02(-0.41%) |
May 11, 2017 | 4.282 | 4.300 | 4.238 | 4.282 | 21,715,668 | -0.02(-0.41%) |
May 10, 2017 | 4.309 | 4.335 | 4.273 | 4.300 | 20,559,366 | -0.02(-0.41%) |
May 09, 2017 | 4.344 | 4.384 | 4.291 | 4.318 | 30,679,266 | -0.03(-0.61%) |
May 08, 2017 | 4.331 | 4.362 | 4.304 | 4.344 | 22,316,740 | +0.02(+0.41%) |
May 05, 2017 | 4.300 | 4.344 | 4.282 | 4.327 | 16,384,466 | +0.05(+1.14%) |
May 04, 2017 | 4.309 | 4.309 | 4.256 | 4.278 | 18,099,834 | -0.01(-0.31%) |
May 03, 2017 | 4.282 | 4.344 | 4.256 | 4.291 | 32,067,348 | +0.01(+0.21%) |
May 02, 2017 | 4.397 | 4.406 | 4.203 | 4.282 | 66,527,572 | -0.11(-2.42%) |