Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.745 | 4.745 | 4.505 | 4.720 | 28,988 | +0.02(+0.43%) |
Jul 28, 2017 | 4.840 | 4.840 | 4.665 | 4.700 | 79,570 | -0.15(-3.09%) |
Jul 27, 2017 | 4.925 | 4.950 | 4.625 | 4.850 | 94,810 | -0.20(-3.96%) |
Jul 26, 2017 | 4.550 | 5.050 | 4.475 | 5.050 | 87,456 | +0.56(+12.60%) |
Jul 25, 2017 | 4.582 | 4.725 | 4.485 | 4.485 | 18,358 | +0.06(+1.24%) |
Jul 24, 2017 | 4.500 | 4.665 | 4.377 | 4.430 | 66,262 | +0.02(+0.45%) |
Jul 21, 2017 | 4.441 | 4.645 | 4.250 | 4.410 | 39,140 | -0.10(-2.33%) |
Jul 20, 2017 | 4.575 | 4.595 | 4.275 | 4.515 | 27,808 | -0.11(-2.27%) |
Jul 19, 2017 | 4.655 | 4.750 | 4.376 | 4.620 | 70,470 | +0.00(+0.00%) |
Jul 18, 2017 | 4.265 | 4.620 | 4.175 | 4.620 | 79,634 | +0.45(+10.66%) |
Jul 17, 2017 | 3.880 | 4.315 | 3.776 | 4.175 | 55,122 | +0.32(+8.44%) |
Jul 14, 2017 | 3.530 | 3.933 | 3.530 | 3.850 | 93,566 | +0.32(+9.07%) |
Jul 13, 2017 | 3.410 | 3.595 | 3.410 | 3.530 | 7,350 | +0.12(+3.52%) |
Jul 12, 2017 | 3.360 | 3.410 | 3.285 | 3.410 | 40,216 | +0.11(+3.33%) |
Jul 11, 2017 | 3.175 | 3.375 | 3.175 | 3.300 | 37,268 | +0.12(+3.94%) |
Jul 10, 2017 | 3.300 | 3.315 | 3.130 | 3.175 | 44,084 | -0.12(-3.79%) |
Jul 07, 2017 | 3.275 | 3.300 | 3.220 | 3.300 | 26,420 | +0.11(+3.45%) |
Jul 06, 2017 | 3.195 | 3.195 | 3.125 | 3.190 | 16,528 | +0.08(+2.74%) |
Jul 05, 2017 | 3.123 | 3.200 | 3.105 | 3.105 | 18,316 | -0.09(-2.74%) |
Jul 03, 2017 | 3.250 | 3.250 | 3.135 | 3.192 | 5,670 | -0.05(-1.47%) |
Jun 30, 2017 | 3.150 | 3.240 | 3.150 | 3.240 | 10,912 | +0.01(+0.15%) |
Jun 29, 2017 | 3.195 | 3.240 | 3.145 | 3.235 | 74,272 | -0.02(-0.61%) |
Jun 28, 2017 | 3.100 | 3.300 | 3.090 | 3.255 | 70,430 | +0.15(+4.66%) |
Jun 27, 2017 | 3.259 | 3.295 | 3.110 | 3.110 | 22,998 | -0.12(-3.57%) |
Jun 26, 2017 | 3.350 | 3.350 | 3.195 | 3.225 | 23,044 | -0.23(-6.52%) |
Jun 23, 2017 | 3.190 | 3.450 | 3.065 | 3.450 | 57,432 | +0.28(+8.66%) |
Jun 22, 2017 | 3.170 | 3.185 | 3.170 | 3.175 | 9,992 | -0.01(-0.16%) |
Jun 21, 2017 | 3.130 | 3.180 | 3.130 | 3.180 | 9,892 | +0.06(+1.92%) |
Jun 20, 2017 | 3.130 | 3.185 | 3.120 | 3.120 | 30,298 | -0.00(-0.00%) |
Jun 19, 2017 | 3.100 | 3.147 | 3.100 | 3.120 | 8,398 | +0.02(+0.65%) |
Jun 16, 2017 | 3.205 | 3.205 | 3.100 | 3.100 | 4,234 | -0.06(-2.05%) |
Jun 15, 2017 | 3.225 | 3.225 | 3.165 | 3.165 | 3,390 | -0.07(-2.12%) |
Jun 14, 2017 | 3.200 | 3.250 | 3.200 | 3.233 | 1,748 | +0.04(+1.36%) |
Jun 13, 2017 | 3.180 | 3.190 | 3.180 | 3.190 | 8,258 | +0.02(+0.79%) |
Jun 12, 2017 | 3.270 | 3.275 | 3.165 | 3.165 | 39,200 | -0.04(-1.09%) |
Jun 09, 2017 | 3.240 | 3.240 | 3.125 | 3.200 | 47,742 | +0.01(+0.31%) |
Jun 08, 2017 | 3.230 | 3.230 | 3.190 | 3.190 | 1,372 | +0.00(+0.00%) |
Jun 07, 2017 | 3.240 | 3.240 | 3.190 | 3.190 | 5,694 | -0.01(-0.31%) |
Jun 06, 2017 | 3.235 | 3.285 | 3.200 | 3.200 | 10,504 | -0.01(-0.31%) |
Jun 05, 2017 | 3.315 | 3.315 | 3.210 | 3.210 | 5,376 | -0.01(-0.31%) |
Jun 02, 2017 | 3.320 | 3.337 | 3.200 | 3.220 | 49,376 | -0.09(-2.87%) |
Jun 01, 2017 | 3.310 | 3.336 | 3.310 | 3.315 | 10,452 | +0.00(+0.15%) |
May 31, 2017 | 3.250 | 3.325 | 3.240 | 3.310 | 18,288 | +0.05(+1.53%) |
May 30, 2017 | 3.305 | 3.345 | 3.250 | 3.260 | 24,912 | -0.06(-1.66%) |
May 26, 2017 | 3.325 | 3.350 | 3.300 | 3.315 | 3,384 | -0.02(-0.75%) |
May 25, 2017 | 3.375 | 3.375 | 3.335 | 3.340 | 41,978 | -0.04(-1.04%) |
May 24, 2017 | 3.400 | 3.400 | 3.365 | 3.375 | 42,404 | -0.02(-0.74%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 162,146 | -0.06(-1.88%) |
May 22, 2017 | 3.435 | 3.484 | 3.395 | 3.465 | 5,414 | +0.06(+1.76%) |
May 19, 2017 | 3.405 | 3.425 | 3.385 | 3.405 | 4,428 | -0.06(-1.73%) |
May 18, 2017 | 3.460 | 3.575 | 3.355 | 3.465 | 100,222 | +0.04(+1.32%) |
May 17, 2017 | 3.480 | 3.560 | 3.380 | 3.420 | 209,188 | -0.04(-1.30%) |
May 16, 2017 | 3.535 | 3.575 | 3.380 | 3.465 | 95,552 | -0.08(-2.39%) |
May 15, 2017 | 3.430 | 3.600 | 3.385 | 3.550 | 83,572 | +0.17(+4.87%) |
May 12, 2017 | 3.415 | 3.600 | 3.383 | 3.385 | 97,994 | -0.00(-0.00%) |
May 11, 2017 | 3.555 | 3.600 | 3.350 | 3.385 | 114,610 | -0.13(-3.83%) |
May 10, 2017 | 3.515 | 3.520 | 3.345 | 3.520 | 12,770 | +0.00(+0.14%) |
May 09, 2017 | 3.600 | 3.600 | 3.450 | 3.515 | 10,732 | -0.04(-1.26%) |
May 08, 2017 | 3.475 | 3.600 | 3.475 | 3.560 | 20,868 | +0.04(+1.16%) |
May 05, 2017 | 3.560 | 3.575 | 3.380 | 3.519 | 29,606 | -0.05(-1.28%) |
May 04, 2017 | 3.550 | 3.600 | 3.550 | 3.565 | 18,770 | -0.02(-0.42%) |
May 03, 2017 | 3.560 | 3.620 | 3.560 | 3.580 | 20,382 | -0.04(-1.24%) |
May 02, 2017 | 3.590 | 3.660 | 3.560 | 3.625 | 14,448 | +0.03(+0.83%) |