Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.476 | 4.500 | 4.427 | 4.468 | 19,284 | -0.01(-0.18%) |
Jul 28, 2017 | 4.353 | 4.492 | 4.353 | 4.476 | 4,683 | +0.03(+0.74%) |
Jul 27, 2017 | 4.517 | 4.525 | 4.402 | 4.443 | 13,662 | -0.01(-0.18%) |
Jul 26, 2017 | 4.517 | 4.533 | 4.468 | 4.451 | 16,619 | -0.05(-1.09%) |
Jul 25, 2017 | 4.468 | 4.541 | 4.468 | 4.500 | 21,711 | +0.03(+0.73%) |
Jul 24, 2017 | 4.418 | 4.468 | 4.361 | 4.468 | 83,600 | -0.03(-0.73%) |
Jul 21, 2017 | 4.509 | 4.541 | 4.435 | 4.500 | 3,143 | -0.01(-0.18%) |
Jul 20, 2017 | 4.525 | 4.591 | 4.509 | 4.509 | 9,389 | -0.04(-0.90%) |
Jul 19, 2017 | 4.500 | 4.550 | 4.500 | 4.550 | 18,299 | +0.03(+0.73%) |
Jul 18, 2017 | 4.541 | 4.541 | 4.468 | 4.517 | 45,680 | -0.06(-1.25%) |
Jul 17, 2017 | 4.533 | 4.591 | 4.435 | 4.574 | 77,972 | +0.04(+0.90%) |
Jul 14, 2017 | 4.394 | 4.550 | 4.394 | 4.533 | 19,262 | +0.07(+1.65%) |
Jul 13, 2017 | 4.599 | 4.615 | 4.459 | 4.459 | 21,578 | -0.13(-2.86%) |
Jul 12, 2017 | 4.648 | 4.664 | 4.558 | 4.591 | 31,390 | -0.01(-0.18%) |
Jul 11, 2017 | 4.525 | 4.634 | 4.492 | 4.599 | 25,065 | -0.02(-0.53%) |
Jul 10, 2017 | 4.533 | 4.632 | 4.494 | 4.623 | 450,842 | +0.20(+4.45%) |
Jul 07, 2017 | 4.418 | 4.427 | 4.369 | 4.427 | 9,577 | +0.03(+0.74%) |
Jul 06, 2017 | 4.336 | 4.418 | 4.312 | 4.394 | 11,103 | -0.02(-0.37%) |
Jul 05, 2017 | 4.361 | 4.418 | 4.328 | 4.410 | 24,910 | +0.13(+3.06%) |
Jul 03, 2017 | 4.427 | 4.427 | 4.279 | 4.279 | 35,662 | +0.05(+1.16%) |
Jun 30, 2017 | 3.984 | 4.271 | 3.943 | 4.230 | 687,222 | +0.17(+4.24%) |
Jun 29, 2017 | 4.050 | 4.058 | 3.935 | 4.058 | 32,985 | +0.15(+3.77%) |
Jun 28, 2017 | 3.836 | 3.935 | 3.836 | 3.910 | 20,708 | +0.26(+7.19%) |
Jun 27, 2017 | 3.623 | 3.689 | 3.574 | 3.648 | 14,872 | +0.02(+0.45%) |
Jun 26, 2017 | 3.582 | 3.664 | 3.582 | 3.631 | 8,190 | +0.04(+1.14%) |
Jun 23, 2017 | 3.582 | 3.607 | 3.531 | 3.590 | 34,856 | +0.01(+0.23%) |
Jun 22, 2017 | 3.631 | 3.631 | 3.439 | 3.582 | 41,880 | -0.09(-2.46%) |
Jun 21, 2017 | 3.574 | 3.681 | 3.574 | 3.672 | 27,281 | +0.15(+4.19%) |
Jun 20, 2017 | 3.574 | 3.590 | 3.485 | 3.525 | 13,627 | -0.02(-0.69%) |
Jun 19, 2017 | 3.459 | 3.558 | 3.459 | 3.549 | 9,914 | +0.12(+3.59%) |
Jun 16, 2017 | 3.451 | 3.492 | 3.410 | 3.427 | 23,592 | -0.05(-1.30%) |
Jun 15, 2017 | 3.427 | 3.484 | 3.377 | 3.472 | 13,117 | -0.04(-1.28%) |
Jun 14, 2017 | 3.509 | 3.549 | 3.509 | 3.517 | 2,966 | -0.08(-2.28%) |
Jun 13, 2017 | 3.574 | 3.615 | 3.509 | 3.599 | 13,761 | +0.01(+0.23%) |
Jun 12, 2017 | 3.648 | 3.648 | 3.574 | 3.590 | 58,740 | -0.16(-4.16%) |
Jun 09, 2017 | 3.697 | 3.779 | 3.697 | 3.746 | 13,151 | +0.00(+0.00%) |
Jun 08, 2017 | 3.738 | 3.836 | 3.730 | 3.746 | 12,480 | -0.06(-1.51%) |
Jun 07, 2017 | 3.763 | 3.804 | 3.763 | 3.804 | 4,718 | +0.07(+1.98%) |
Jun 06, 2017 | 3.812 | 3.812 | 3.722 | 3.730 | 25,398 | -0.11(-2.98%) |
Jun 05, 2017 | 3.795 | 3.861 | 3.795 | 3.845 | 8,739 | -0.11(-2.70%) |
Jun 02, 2017 | 3.902 | 3.959 | 3.902 | 3.951 | 2,375 | +0.07(+1.90%) |
Jun 01, 2017 | 3.935 | 3.951 | 3.861 | 3.877 | 34,383 | -0.13(-3.27%) |
May 31, 2017 | 4.009 | 4.033 | 3.984 | 4.009 | 4,729 | +0.00(+0.00%) |
May 30, 2017 | 3.959 | 4.033 | 3.959 | 4.009 | 1,712 | -0.03(-0.69%) |
May 26, 2017 | 3.991 | 4.037 | 3.959 | 4.037 | 5,346 | +0.11(+2.80%) |
May 25, 2017 | 3.992 | 4.009 | 3.886 | 3.927 | 43,074 | -0.12(-3.04%) |
May 24, 2017 | 3.943 | 4.156 | 3.943 | 4.050 | 7,493 | +0.12(+3.13%) |
May 23, 2017 | 4.000 | 4.033 | 3.918 | 3.927 | 18,864 | -0.07(-1.64%) |
May 22, 2017 | 4.009 | 4.062 | 3.984 | 3.992 | 17,085 | -0.05(-1.22%) |
May 19, 2017 | 4.058 | 4.058 | 4.033 | 4.041 | 10,566 | +0.02(+0.41%) |
May 18, 2017 | 4.091 | 4.091 | 4.017 | 4.025 | 7,307 | -0.11(-2.77%) |
May 17, 2017 | 4.213 | 4.246 | 4.115 | 4.140 | 14,325 | -0.12(-2.88%) |
May 16, 2017 | 4.435 | 4.435 | 4.213 | 4.263 | 77,207 | +0.14(+3.38%) |
May 15, 2017 | 4.181 | 4.181 | 4.115 | 4.123 | 25,395 | -0.03(-0.79%) |
May 12, 2017 | 4.181 | 4.181 | 4.140 | 4.156 | 4,118 | +0.01(+0.20%) |
May 11, 2017 | 4.074 | 4.197 | 4.074 | 4.148 | 29,532 | +0.10(+2.43%) |
May 10, 2017 | 3.976 | 4.091 | 3.976 | 4.050 | 4,208 | +0.11(+2.92%) |
May 09, 2017 | 3.951 | 3.951 | 3.901 | 3.935 | 9,304 | -0.03(-0.83%) |
May 08, 2017 | 3.951 | 3.993 | 3.916 | 3.968 | 19,076 | -0.11(-2.62%) |
May 05, 2017 | 4.025 | 4.091 | 4.025 | 4.074 | 2,477 | +0.06(+1.43%) |
May 04, 2017 | 4.074 | 4.074 | 4.000 | 4.017 | 19,231 | -0.10(-2.39%) |
May 03, 2017 | 4.140 | 4.148 | 4.115 | 4.115 | 2,326 | -0.07(-1.57%) |
May 02, 2017 | 4.203 | 4.222 | 4.171 | 4.181 | 2,695 | +0.02(+0.39%) |