Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.090 | 5.150 | 4.970 | 4.990 | 909,621 | -0.08(-1.58%) |
Jul 28, 2017 | 4.970 | 5.100 | 4.970 | 5.070 | 1,415,628 | +0.14(+2.84%) |
Jul 27, 2017 | 5.000 | 5.055 | 4.905 | 4.930 | 1,636,732 | -0.03(-0.60%) |
Jul 26, 2017 | 4.800 | 5.005 | 4.760 | 4.960 | 1,916,228 | +0.14(+2.90%) |
Jul 25, 2017 | 4.910 | 4.950 | 4.790 | 4.820 | 1,045,917 | -0.08(-1.63%) |
Jul 24, 2017 | 4.940 | 4.975 | 4.875 | 4.900 | 1,633,264 | +0.00(+0.00%) |
Jul 21, 2017 | 4.900 | 4.930 | 4.820 | 4.900 | 1,205,052 | +0.03(+0.62%) |
Jul 20, 2017 | 4.810 | 4.910 | 4.775 | 4.870 | 662,388 | +0.01(+0.21%) |
Jul 19, 2017 | 4.870 | 4.920 | 4.795 | 4.860 | 1,165,733 | +0.01(+0.21%) |
Jul 18, 2017 | 4.980 | 4.990 | 4.830 | 4.850 | 710,071 | -0.02(-0.41%) |
Jul 17, 2017 | 4.880 | 4.980 | 4.835 | 4.870 | 937,108 | +0.10(+2.10%) |
Jul 14, 2017 | 4.800 | 4.885 | 4.745 | 4.770 | 1,058,401 | +0.08(+1.71%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.655 | 4.690 | 657,900 | -0.06(-1.26%) |
Jul 12, 2017 | 4.770 | 4.835 | 4.720 | 4.750 | 1,157,712 | +0.02(+0.42%) |
Jul 11, 2017 | 4.680 | 4.740 | 4.540 | 4.730 | 923,735 | +0.06(+1.28%) |
Jul 10, 2017 | 4.430 | 4.670 | 4.390 | 4.670 | 1,937,026 | +0.20(+4.47%) |
Jul 07, 2017 | 4.570 | 4.595 | 4.420 | 4.470 | 1,036,882 | -0.12(-2.61%) |
Jul 06, 2017 | 4.670 | 4.700 | 4.535 | 4.590 | 1,224,627 | -0.10(-2.13%) |
Jul 05, 2017 | 4.650 | 4.779 | 4.600 | 4.690 | 1,468,890 | +0.04(+0.86%) |
Jul 03, 2017 | 4.750 | 4.820 | 4.620 | 4.650 | 776,036 | -0.24(-4.91%) |
Jun 30, 2017 | 4.860 | 4.965 | 4.830 | 4.890 | 1,251,701 | +0.00(+0.00%) |
Jun 29, 2017 | 5.010 | 5.050 | 4.850 | 4.890 | 1,202,399 | -0.19(-3.74%) |
Jun 28, 2017 | 5.040 | 5.115 | 4.965 | 5.080 | 778,751 | +0.07(+1.40%) |
Jun 27, 2017 | 5.100 | 5.140 | 4.960 | 5.010 | 1,202,443 | -0.04(-0.79%) |
Jun 26, 2017 | 5.020 | 5.120 | 4.950 | 5.050 | 1,049,930 | -0.06(-1.17%) |
Jun 23, 2017 | 4.850 | 5.130 | 4.760 | 5.110 | 2,134,074 | +0.35(+7.35%) |
Jun 22, 2017 | 4.760 | 4.840 | 4.691 | 4.760 | 1,947,597 | +0.06(+1.28%) |
Jun 21, 2017 | 4.630 | 4.730 | 4.605 | 4.700 | 1,840,591 | +0.07(+1.51%) |
Jun 20, 2017 | 4.690 | 4.695 | 4.564 | 4.630 | 1,019,598 | -0.03(-0.64%) |
Jun 19, 2017 | 4.680 | 4.830 | 4.650 | 4.660 | 1,557,259 | -0.05(-1.06%) |
Jun 16, 2017 | 4.720 | 4.820 | 4.620 | 4.710 | 14,165,532 | -0.01(-0.21%) |
Jun 15, 2017 | 4.740 | 4.910 | 4.665 | 4.720 | 2,596,828 | -0.11(-2.28%) |
Jun 14, 2017 | 5.110 | 5.190 | 4.750 | 4.830 | 4,093,951 | -0.19(-3.78%) |
Jun 13, 2017 | 4.930 | 5.080 | 4.879 | 5.020 | 1,526,175 | +0.06(+1.21%) |
Jun 12, 2017 | 4.850 | 5.060 | 4.790 | 4.960 | 2,339,898 | +0.10(+2.06%) |
Jun 09, 2017 | 4.880 | 4.950 | 4.820 | 4.860 | 1,469,216 | -0.14(-2.80%) |
Jun 08, 2017 | 5.120 | 5.120 | 4.935 | 5.000 | 1,603,848 | -0.18(-3.47%) |
Jun 07, 2017 | 5.060 | 5.190 | 4.980 | 5.180 | 2,260,322 | +0.05(+0.97%) |
Jun 06, 2017 | 4.930 | 5.195 | 4.900 | 5.130 | 3,155,315 | +0.28(+5.77%) |
Jun 05, 2017 | 4.760 | 4.850 | 4.650 | 4.850 | 1,804,499 | +0.18(+3.85%) |
Jun 02, 2017 | 4.820 | 4.820 | 4.660 | 4.670 | 1,123,844 | -0.05(-1.06%) |
Jun 01, 2017 | 4.680 | 4.750 | 4.640 | 4.720 | 1,331,190 | +0.01(+0.21%) |
May 31, 2017 | 4.720 | 4.785 | 4.620 | 4.710 | 1,173,888 | +0.00(+0.00%) |
May 30, 2017 | 4.730 | 4.800 | 4.670 | 4.710 | 1,416,602 | +0.00(+0.00%) |
May 26, 2017 | 4.840 | 4.915 | 4.700 | 4.710 | 1,636,851 | -0.03(-0.63%) |
May 25, 2017 | 4.500 | 4.800 | 4.410 | 4.740 | 2,790,374 | +0.37(+8.47%) |
May 24, 2017 | 4.570 | 4.640 | 4.250 | 4.370 | 3,662,938 | -0.26(-5.62%) |
May 23, 2017 | 4.660 | 4.745 | 4.510 | 4.630 | 3,047,069 | -0.04(-0.86%) |
May 22, 2017 | 4.560 | 4.715 | 4.560 | 4.670 | 1,503,652 | +0.14(+3.09%) |
May 19, 2017 | 4.610 | 4.680 | 4.500 | 4.530 | 1,516,521 | -0.01(-0.22%) |
May 18, 2017 | 4.710 | 4.710 | 4.510 | 4.540 | 1,906,826 | -0.18(-3.81%) |
May 17, 2017 | 4.650 | 4.835 | 4.610 | 4.720 | 2,030,135 | +0.19(+4.19%) |
May 16, 2017 | 4.560 | 4.600 | 4.450 | 4.530 | 1,325,437 | -0.02(-0.44%) |
May 15, 2017 | 4.550 | 4.590 | 4.400 | 4.550 | 1,993,829 | +0.12(+2.71%) |
May 12, 2017 | 4.520 | 4.550 | 4.360 | 4.430 | 1,790,948 | +0.00(+0.00%) |
May 11, 2017 | 4.330 | 4.470 | 4.330 | 4.430 | 1,314,955 | +0.11(+2.55%) |
May 10, 2017 | 4.250 | 4.360 | 4.195 | 4.320 | 1,324,705 | +0.11(+2.61%) |
May 09, 2017 | 4.200 | 4.220 | 4.110 | 4.210 | 1,394,192 | -0.04(-0.94%) |
May 08, 2017 | 4.260 | 4.280 | 4.110 | 4.250 | 1,097,901 | +0.00(+0.00%) |
May 05, 2017 | 4.190 | 4.310 | 4.170 | 4.250 | 1,257,561 | +0.09(+2.16%) |
May 04, 2017 | 4.290 | 4.330 | 4.130 | 4.160 | 2,089,550 | -0.21(-4.81%) |
May 03, 2017 | 4.430 | 4.490 | 4.320 | 4.370 | 2,243,791 | -0.05(-1.13%) |
May 02, 2017 | 4.440 | 4.540 | 4.380 | 4.420 | 2,160,362 | -0.03(-0.67%) |