Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.220 | 5.340 | 5.165 | 5.330 | 3,780,069 | +0.10(+1.91%) |
Jul 28, 2017 | 5.180 | 5.260 | 5.170 | 5.230 | 4,168,726 | +0.08(+1.55%) |
Jul 27, 2017 | 5.120 | 5.180 | 5.070 | 5.150 | 4,418,733 | +0.07(+1.38%) |
Jul 26, 2017 | 5.050 | 5.120 | 4.980 | 5.080 | 6,605,578 | +0.09(+1.80%) |
Jul 25, 2017 | 4.940 | 5.000 | 4.902 | 4.990 | 3,745,915 | +0.17(+3.53%) |
Jul 24, 2017 | 4.830 | 4.850 | 4.810 | 4.820 | 1,007,219 | +0.07(+1.47%) |
Jul 21, 2017 | 4.890 | 4.890 | 4.730 | 4.750 | 1,937,058 | -0.17(-3.46%) |
Jul 20, 2017 | 4.970 | 4.990 | 4.880 | 4.920 | 4,593,050 | +0.00(+0.00%) |
Jul 19, 2017 | 4.840 | 4.940 | 4.840 | 4.920 | 2,486,509 | +0.08(+1.65%) |
Jul 18, 2017 | 4.870 | 4.880 | 4.780 | 4.840 | 1,474,189 | +0.07(+1.47%) |
Jul 17, 2017 | 4.850 | 4.886 | 4.770 | 4.770 | 1,523,798 | -0.11(-2.25%) |
Jul 14, 2017 | 4.830 | 4.890 | 4.820 | 4.880 | 2,256,802 | +0.09(+1.88%) |
Jul 13, 2017 | 4.730 | 4.830 | 4.730 | 4.790 | 2,223,210 | +0.09(+1.91%) |
Jul 12, 2017 | 4.830 | 4.850 | 4.670 | 4.700 | 4,392,601 | +0.02(+0.43%) |
Jul 11, 2017 | 4.580 | 4.705 | 4.570 | 4.680 | 2,065,912 | +0.07(+1.52%) |
Jul 10, 2017 | 4.540 | 4.650 | 4.530 | 4.610 | 1,543,582 | +0.02(+0.44%) |
Jul 07, 2017 | 4.600 | 4.610 | 4.500 | 4.590 | 4,305,261 | -0.08(-1.71%) |
Jul 06, 2017 | 4.810 | 4.880 | 4.660 | 4.670 | 6,669,148 | -0.04(-0.85%) |
Jul 05, 2017 | 4.890 | 4.890 | 4.680 | 4.710 | 6,437,467 | -0.19(-3.88%) |
Jul 03, 2017 | 4.890 | 4.930 | 4.880 | 4.900 | 1,983,059 | +0.04(+0.82%) |
Jun 30, 2017 | 4.770 | 4.860 | 4.741 | 4.860 | 2,294,133 | +0.15(+3.18%) |
Jun 29, 2017 | 4.750 | 4.800 | 4.690 | 4.710 | 5,217,528 | +0.00(+0.00%) |
Jun 28, 2017 | 4.650 | 4.730 | 4.600 | 4.710 | 2,361,983 | +0.04(+0.86%) |
Jun 27, 2017 | 4.580 | 4.680 | 4.570 | 4.670 | 2,522,979 | +0.11(+2.41%) |
Jun 26, 2017 | 4.520 | 4.570 | 4.460 | 4.560 | 2,525,406 | +0.06(+1.33%) |
Jun 23, 2017 | 4.480 | 4.540 | 4.450 | 4.500 | 2,621,883 | +0.03(+0.67%) |
Jun 22, 2017 | 4.570 | 4.620 | 4.460 | 4.470 | 5,449,294 | -0.06(-1.32%) |
Jun 21, 2017 | 4.680 | 4.760 | 4.480 | 4.530 | 5,199,049 | -0.14(-3.00%) |
Jun 20, 2017 | 4.580 | 4.670 | 4.540 | 4.670 | 4,533,322 | -0.02(-0.43%) |
Jun 19, 2017 | 4.770 | 4.790 | 4.670 | 4.690 | 3,020,422 | -0.07(-1.47%) |
Jun 16, 2017 | 4.740 | 4.760 | 4.710 | 4.760 | 2,843,592 | +0.06(+1.28%) |
Jun 15, 2017 | 4.700 | 4.720 | 4.680 | 4.700 | 2,729,421 | -0.03(-0.63%) |
Jun 14, 2017 | 4.880 | 4.920 | 4.678 | 4.730 | 6,224,641 | -0.19(-3.86%) |
Jun 13, 2017 | 4.870 | 4.930 | 4.801 | 4.920 | 2,922,145 | +0.05(+1.03%) |
Jun 12, 2017 | 4.930 | 4.970 | 4.870 | 4.870 | 2,736,640 | +0.01(+0.21%) |
Jun 09, 2017 | 4.840 | 4.900 | 4.815 | 4.860 | 2,163,994 | +0.03(+0.62%) |
Jun 08, 2017 | 4.790 | 4.880 | 4.773 | 4.830 | 4,500,281 | +0.01(+0.21%) |
Jun 07, 2017 | 5.030 | 5.050 | 4.810 | 4.820 | 11,465,757 | -0.30(-5.86%) |
Jun 06, 2017 | 4.970 | 5.130 | 4.960 | 5.120 | 3,066,927 | +0.12(+2.40%) |
Jun 05, 2017 | 4.940 | 5.010 | 4.917 | 5.000 | 3,408,743 | -0.04(-0.79%) |
Jun 02, 2017 | 5.000 | 5.075 | 4.940 | 5.040 | 2,792,512 | -0.02(-0.40%) |
Jun 01, 2017 | 5.110 | 5.220 | 5.060 | 5.060 | 2,921,740 | -0.04(-0.78%) |
May 31, 2017 | 5.110 | 5.155 | 5.030 | 5.100 | 2,245,145 | -0.17(-3.23%) |
May 30, 2017 | 5.250 | 5.319 | 5.210 | 5.270 | 1,769,952 | -0.03(-0.57%) |
May 26, 2017 | 5.210 | 5.320 | 5.190 | 5.300 | 2,145,949 | +0.14(+2.71%) |
May 25, 2017 | 5.470 | 5.520 | 5.120 | 5.160 | 6,579,299 | -0.38(-6.86%) |
May 24, 2017 | 5.550 | 5.605 | 5.500 | 5.540 | 2,673,044 | -0.02(-0.36%) |
May 23, 2017 | 5.520 | 5.570 | 5.490 | 5.560 | 1,771,360 | +0.07(+1.28%) |
May 22, 2017 | 5.500 | 5.540 | 5.470 | 5.490 | 1,921,415 | +0.03(+0.55%) |
May 19, 2017 | 5.390 | 5.460 | 5.380 | 5.460 | 3,068,196 | +0.18(+3.41%) |
May 18, 2017 | 5.210 | 5.342 | 5.200 | 5.280 | 6,561,392 | +0.02(+0.38%) |
May 17, 2017 | 5.300 | 5.355 | 5.220 | 5.260 | 2,941,665 | +0.02(+0.38%) |
May 16, 2017 | 5.320 | 5.340 | 5.230 | 5.240 | 1,284,951 | -0.04(-0.76%) |
May 15, 2017 | 5.380 | 5.380 | 5.250 | 5.280 | 2,254,720 | +0.10(+1.93%) |
May 12, 2017 | 5.190 | 5.200 | 5.110 | 5.180 | 1,044,103 | +0.01(+0.19%) |
May 11, 2017 | 5.190 | 5.220 | 5.130 | 5.170 | 3,012,459 | +0.06(+1.17%) |
May 10, 2017 | 5.000 | 5.150 | 4.980 | 5.110 | 3,842,897 | +0.19(+3.86%) |
May 09, 2017 | 4.930 | 4.970 | 4.850 | 4.920 | 2,430,128 | -0.03(-0.61%) |
May 08, 2017 | 4.950 | 5.000 | 4.860 | 4.950 | 2,117,475 | +0.01(+0.20%) |
May 05, 2017 | 4.810 | 4.970 | 4.808 | 4.940 | 3,946,120 | +0.12(+2.49%) |
May 04, 2017 | 4.970 | 4.980 | 4.770 | 4.820 | 10,786,355 | -0.28(-5.49%) |
May 03, 2017 | 5.090 | 5.135 | 5.030 | 5.100 | 2,436,213 | +0.03(+0.59%) |
May 02, 2017 | 5.230 | 5.240 | 5.035 | 5.070 | 3,381,507 | -0.16(-3.06%) |