Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.600 | 5.626 | 5.280 | 5.410 | 14,494,693 | -0.15(-2.70%) |
Jul 28, 2017 | 5.500 | 5.580 | 5.460 | 5.560 | 15,625,926 | +0.04(+0.72%) |
Jul 27, 2017 | 5.350 | 5.550 | 5.320 | 5.520 | 15,409,220 | +0.14(+2.60%) |
Jul 26, 2017 | 5.320 | 5.385 | 5.220 | 5.380 | 9,376,460 | +0.10(+1.89%) |
Jul 25, 2017 | 5.150 | 5.370 | 5.130 | 5.280 | 13,815,899 | +0.19(+3.73%) |
Jul 24, 2017 | 5.060 | 5.130 | 5.030 | 5.090 | 8,364,080 | +0.01(+0.20%) |
Jul 21, 2017 | 5.050 | 5.100 | 4.976 | 5.080 | 9,038,993 | +0.08(+1.60%) |
Jul 20, 2017 | 5.140 | 4.980 | 5.000 | 12,167,830 | -0.04(-0.79%) | |
Jul 19, 2017 | 4.920 | 5.090 | 4.910 | 5.040 | 12,458,502 | +0.12(+2.44%) |
Jul 18, 2017 | 5.100 | 5.170 | 4.870 | 4.920 | 14,246,820 | -0.18(-3.53%) |
Jul 17, 2017 | 4.940 | 5.140 | 4.901 | 5.100 | 12,675,849 | +0.16(+3.24%) |
Jul 14, 2017 | 5.030 | 5.040 | 4.880 | 4.940 | 9,870,852 | -0.04(-0.80%) |
Jul 13, 2017 | 4.770 | 5.030 | 4.681 | 4.980 | 23,271,728 | +0.36(+7.79%) |
Jul 12, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 7,898,618 | +0.06(+1.32%) |
Jul 11, 2017 | 4.420 | 4.640 | 4.410 | 4.560 | 12,092,249 | +0.08(+1.79%) |
Jul 10, 2017 | 4.520 | 4.570 | 4.400 | 4.480 | 14,925,277 | -0.07(-1.54%) |
Jul 07, 2017 | 4.530 | 4.580 | 4.470 | 4.550 | 7,578,825 | +0.02(+0.44%) |
Jul 06, 2017 | 4.700 | 4.500 | 4.530 | 12,061,975 | -0.17(-3.62%) | |
Jul 05, 2017 | 4.730 | 4.810 | 4.650 | 4.700 | 9,989,350 | -0.06(-1.26%) |
Jul 03, 2017 | 4.640 | 4.790 | 4.640 | 4.760 | 7,091,438 | +0.11(+2.37%) |
Jun 30, 2017 | 4.700 | 4.740 | 4.620 | 4.650 | 10,735,863 | +0.01(+0.22%) |
Jun 29, 2017 | 4.620 | 4.766 | 4.580 | 4.640 | 16,727,597 | +0.00(+0.00%) |
Jun 28, 2017 | 4.850 | 4.950 | 4.610 | 4.640 | 24,521,756 | -0.18(-3.73%) |
Jun 27, 2017 | 4.780 | 4.960 | 4.750 | 4.820 | 30,319,990 | +0.15(+3.21%) |
Jun 26, 2017 | 4.560 | 4.730 | 4.530 | 4.670 | 13,329,052 | +0.11(+2.41%) |
Jun 23, 2017 | 4.370 | 4.570 | 4.340 | 4.560 | 37,675,552 | +0.18(+4.11%) |
Jun 22, 2017 | 4.370 | 4.460 | 4.250 | 4.380 | 17,319,596 | +0.05(+1.15%) |
Jun 21, 2017 | 4.620 | 4.620 | 4.270 | 4.330 | 21,491,940 | -0.26(-5.66%) |
Jun 20, 2017 | 4.830 | 4.850 | 4.530 | 4.590 | 21,629,438 | -0.25(-5.17%) |
Jun 19, 2017 | 5.000 | 5.015 | 4.820 | 4.840 | 13,247,104 | -0.18(-3.59%) |
Jun 16, 2017 | 4.810 | 5.020 | 4.715 | 5.020 | 16,580,279 | +0.18(+3.72%) |
Jun 15, 2017 | 4.840 | 4.985 | 4.775 | 4.840 | 11,322,059 | -0.08(-1.63%) |
Jun 14, 2017 | 4.760 | 4.970 | 4.650 | 4.920 | 19,735,112 | +0.15(+3.14%) |
Jun 13, 2017 | 4.880 | 4.933 | 4.740 | 4.770 | 12,802,524 | -0.09(-1.85%) |
Jun 12, 2017 | 4.830 | 5.210 | 4.820 | 4.860 | 21,609,460 | -0.01(-0.21%) |
Jun 09, 2017 | 4.570 | 4.890 | 4.550 | 4.870 | 16,460,340 | +0.31(+6.80%) |
Jun 08, 2017 | 4.920 | 4.940 | 4.540 | 4.560 | 16,210,088 | -0.23(-4.80%) |
Jun 07, 2017 | 4.720 | 4.830 | 4.700 | 4.790 | 7,708,306 | +0.07(+1.48%) |
Jun 06, 2017 | 4.880 | 4.940 | 4.630 | 4.720 | 19,727,490 | -0.20(-4.07%) |
Jun 05, 2017 | 4.840 | 5.020 | 4.800 | 4.920 | 13,988,876 | +0.03(+0.61%) |
Jun 02, 2017 | 4.830 | 4.920 | 4.780 | 4.890 | 11,884,116 | +0.06(+1.24%) |
Jun 01, 2017 | 4.720 | 4.930 | 4.650 | 4.830 | 71,620,976 | +0.13(+2.77%) |
May 31, 2017 | 4.730 | 4.740 | 4.540 | 4.700 | 12,204,557 | -0.01(-0.21%) |
May 30, 2017 | 4.700 | 4.840 | 4.670 | 4.710 | 10,962,507 | +0.00(+0.00%) |
May 26, 2017 | 4.660 | 4.780 | 4.650 | 4.710 | 11,427,742 | +0.05(+1.07%) |
May 25, 2017 | 4.670 | 4.820 | 4.620 | 4.660 | 16,350,760 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.710 | 4.560 | 4.650 | 9,972,489 | +0.03(+0.65%) |
May 23, 2017 | 4.650 | 4.700 | 4.590 | 4.620 | 8,544,484 | -0.02(-0.43%) |
May 22, 2017 | 4.560 | 4.720 | 4.550 | 4.640 | 10,642,135 | +0.08(+1.75%) |
May 19, 2017 | 4.550 | 4.620 | 4.460 | 4.560 | 16,422,187 | +0.07(+1.56%) |
May 18, 2017 | 4.700 | 4.735 | 4.460 | 4.490 | 18,368,546 | -0.18(-3.85%) |
May 17, 2017 | 4.600 | 4.740 | 4.500 | 4.670 | 30,135,060 | +0.07(+1.52%) |
May 16, 2017 | 4.390 | 4.630 | 4.240 | 4.600 | 31,248,996 | +0.26(+5.99%) |
May 15, 2017 | 4.480 | 4.530 | 4.170 | 4.340 | 43,112,952 | -0.21(-4.62%) |
May 12, 2017 | 4.950 | 5.000 | 4.480 | 4.550 | 87,418,960 | -0.74(-13.99%) |
May 11, 2017 | 5.470 | 5.600 | 5.160 | 5.290 | 47,877,132 | -0.42(-7.36%) |
May 10, 2017 | 5.550 | 5.730 | 5.530 | 5.710 | 12,399,597 | +0.15(+2.70%) |
May 09, 2017 | 5.450 | 5.620 | 5.395 | 5.560 | 13,356,478 | +0.09(+1.65%) |
May 08, 2017 | 5.500 | 5.600 | 5.470 | 5.470 | 15,682,887 | -0.02(-0.36%) |
May 05, 2017 | 5.440 | 5.530 | 5.380 | 5.490 | 8,990,080 | +0.11(+2.04%) |
May 04, 2017 | 5.530 | 5.610 | 5.370 | 5.380 | 12,513,473 | -0.11(-2.00%) |
May 03, 2017 | 5.430 | 5.580 | 5.410 | 5.490 | 11,604,214 | +0.05(+0.92%) |
May 02, 2017 | 5.330 | 5.500 | 5.320 | 5.440 | 13,670,916 | +0.09(+1.68%) |