Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.060 | 5.060 | 4.720 | 4.770 | 69,634 | -0.26(-5.17%) |
Jul 28, 2017 | 5.100 | 5.100 | 4.900 | 5.030 | 50,843 | -0.11(-2.14%) |
Jul 27, 2017 | 5.250 | 5.300 | 4.950 | 5.140 | 81,589 | -0.04(-0.77%) |
Jul 26, 2017 | 4.970 | 5.280 | 4.870 | 5.180 | 350,877 | +0.30(+6.15%) |
Jul 25, 2017 | 4.650 | 5.140 | 4.640 | 4.880 | 232,464 | +0.27(+5.86%) |
Jul 24, 2017 | 4.420 | 4.770 | 4.310 | 4.610 | 148,931 | +0.17(+3.83%) |
Jul 21, 2017 | 4.440 | 4.669 | 4.440 | 4.440 | 87,294 | -0.03(-0.67%) |
Jul 20, 2017 | 4.640 | 4.430 | 4.470 | 38,305 | -0.03(-0.67%) | |
Jul 19, 2017 | 4.540 | 4.690 | 4.430 | 4.500 | 52,853 | -0.10(-2.17%) |
Jul 18, 2017 | 4.520 | 4.610 | 4.500 | 4.600 | 7,997 | +0.03(+0.66%) |
Jul 17, 2017 | 4.680 | 4.680 | 4.524 | 4.570 | 16,739 | -0.08(-1.72%) |
Jul 14, 2017 | 4.570 | 4.760 | 4.450 | 4.650 | 32,595 | +0.13(+2.88%) |
Jul 13, 2017 | 4.610 | 4.620 | 4.420 | 4.520 | 29,497 | -0.04(-0.88%) |
Jul 12, 2017 | 4.530 | 4.635 | 4.530 | 4.560 | 20,805 | -0.02(-0.44%) |
Jul 11, 2017 | 4.800 | 4.800 | 4.580 | 4.580 | 24,254 | -0.28(-5.76%) |
Jul 10, 2017 | 4.670 | 4.860 | 4.550 | 4.860 | 35,951 | +0.28(+6.11%) |
Jul 07, 2017 | 4.500 | 4.600 | 4.500 | 4.580 | 25,226 | +0.02(+0.44%) |
Jul 06, 2017 | 4.370 | 4.580 | 4.350 | 4.560 | 36,040 | +0.17(+3.87%) |
Jul 05, 2017 | 4.490 | 4.580 | 4.370 | 4.390 | 16,310 | -0.10(-2.23%) |
Jul 03, 2017 | 4.420 | 4.516 | 4.420 | 4.490 | 7,249 | +0.06(+1.35%) |
Jun 30, 2017 | 4.676 | 4.676 | 4.370 | 4.430 | 29,902 | -0.06(-1.34%) |
Jun 29, 2017 | 4.440 | 4.510 | 4.320 | 4.490 | 34,102 | -0.02(-0.44%) |
Jun 28, 2017 | 4.660 | 4.660 | 4.480 | 4.510 | 34,022 | -0.12(-2.59%) |
Jun 27, 2017 | 4.700 | 4.740 | 4.530 | 4.630 | 65,199 | -0.07(-1.49%) |
Jun 26, 2017 | 4.750 | 4.750 | 4.460 | 4.700 | 35,448 | -0.01(-0.21%) |
Jun 23, 2017 | 4.520 | 4.730 | 4.380 | 4.710 | 48,019 | +0.10(+2.17%) |
Jun 22, 2017 | 4.550 | 4.700 | 4.280 | 4.610 | 94,174 | +0.04(+0.88%) |
Jun 21, 2017 | 4.650 | 4.800 | 4.460 | 4.570 | 75,882 | -0.25(-5.19%) |
Jun 20, 2017 | 4.450 | 4.820 | 4.250 | 4.820 | 124,791 | +0.37(+8.31%) |
Jun 19, 2017 | 4.010 | 4.560 | 4.010 | 4.450 | 69,822 | +0.47(+11.81%) |
Jun 16, 2017 | 4.060 | 4.130 | 3.950 | 3.980 | 64,668 | -0.03(-0.75%) |
Jun 15, 2017 | 3.950 | 4.100 | 3.930 | 4.010 | 34,839 | +0.01(+0.25%) |
Jun 14, 2017 | 4.140 | 4.140 | 3.980 | 4.000 | 28,605 | -0.10(-2.44%) |
Jun 13, 2017 | 4.110 | 4.205 | 3.820 | 4.100 | 62,552 | -0.06(-1.44%) |
Jun 12, 2017 | 4.255 | 4.270 | 4.030 | 4.160 | 45,150 | -0.14(-3.26%) |
Jun 09, 2017 | 4.070 | 4.310 | 4.050 | 4.300 | 69,527 | +0.26(+6.44%) |
Jun 08, 2017 | 4.340 | 4.340 | 4.040 | 4.040 | 81,383 | -0.13(-3.12%) |
Jun 07, 2017 | 4.310 | 4.310 | 4.140 | 4.170 | 64,620 | -0.13(-3.02%) |
Jun 06, 2017 | 4.450 | 4.450 | 4.146 | 4.300 | 44,499 | -0.12(-2.71%) |
Jun 05, 2017 | 4.360 | 4.500 | 4.240 | 4.420 | 44,318 | +0.09(+2.08%) |
Jun 02, 2017 | 4.200 | 4.450 | 4.196 | 4.330 | 74,444 | +0.11(+2.61%) |
Jun 01, 2017 | 4.340 | 4.490 | 4.120 | 4.220 | 75,496 | -0.10(-2.24%) |
May 31, 2017 | 4.450 | 4.450 | 4.101 | 4.317 | 102,453 | -0.09(-2.11%) |
May 30, 2017 | 4.400 | 4.510 | 4.400 | 4.410 | 14,659 | -0.19(-4.11%) |
May 26, 2017 | 4.510 | 4.680 | 4.460 | 4.599 | 65,843 | +0.09(+1.98%) |
May 25, 2017 | 4.520 | 4.700 | 4.370 | 4.510 | 62,570 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 16,479 | -0.07(-1.53%) |
May 23, 2017 | 4.700 | 4.700 | 4.481 | 4.570 | 10,923 | -0.11(-2.35%) |
May 22, 2017 | 4.539 | 4.740 | 4.440 | 4.680 | 50,185 | +0.17(+3.77%) |
May 19, 2017 | 4.539 | 4.550 | 4.380 | 4.510 | 44,277 | +0.09(+2.04%) |
May 18, 2017 | 4.450 | 4.460 | 4.360 | 4.420 | 16,946 | -0.01(-0.23%) |
May 17, 2017 | 4.230 | 4.550 | 4.230 | 4.430 | 32,879 | -0.16(-3.49%) |
May 16, 2017 | 4.480 | 4.650 | 4.400 | 4.590 | 24,126 | -0.02(-0.43%) |
May 15, 2017 | 4.470 | 4.650 | 4.380 | 4.610 | 43,769 | +0.12(+2.67%) |
May 12, 2017 | 4.640 | 4.640 | 4.300 | 4.490 | 125,778 | -0.15(-3.23%) |
May 11, 2017 | 4.480 | 4.640 | 4.400 | 4.640 | 29,020 | +0.12(+2.65%) |
May 10, 2017 | 4.750 | 4.773 | 4.360 | 4.520 | 89,897 | -0.26(-5.44%) |
May 09, 2017 | 4.722 | 4.800 | 4.650 | 4.780 | 52,569 | -0.06(-1.24%) |
May 08, 2017 | 4.790 | 4.840 | 4.650 | 4.840 | 58,812 | +0.06(+1.26%) |
May 05, 2017 | 4.700 | 4.780 | 4.649 | 4.780 | 12,733 | +0.08(+1.70%) |
May 04, 2017 | 4.700 | 4.700 | 4.551 | 4.700 | 24,772 | +0.00(+0.00%) |
May 03, 2017 | 4.651 | 4.709 | 4.560 | 4.700 | 21,472 | +0.03(+0.64%) |
May 02, 2017 | 4.780 | 4.780 | 4.600 | 4.670 | 23,295 | -0.05(-1.06%) |