Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.880 | 5.050 | 4.810 | 4.920 | 2,520,501 | +0.13(+2.71%) |
Jul 28, 2017 | 4.780 | 4.840 | 4.660 | 4.790 | 891,530 | +0.01(+0.21%) |
Jul 27, 2017 | 4.820 | 4.890 | 4.770 | 4.780 | 1,060,420 | -0.05(-1.04%) |
Jul 26, 2017 | 4.880 | 4.900 | 4.760 | 4.830 | 1,036,979 | -0.01(-0.21%) |
Jul 25, 2017 | 4.790 | 4.970 | 4.790 | 4.840 | 1,888,901 | +0.14(+2.98%) |
Jul 24, 2017 | 4.830 | 4.870 | 4.640 | 4.700 | 778,028 | -0.12(-2.49%) |
Jul 21, 2017 | 4.750 | 4.880 | 4.740 | 4.820 | 1,324,649 | +0.03(+0.63%) |
Jul 20, 2017 | 4.790 | 4.600 | 4.790 | 1,497,765 | +0.16(+3.46%) | |
Jul 19, 2017 | 4.750 | 4.810 | 4.570 | 4.630 | 1,143,962 | -0.14(-2.94%) |
Jul 18, 2017 | 4.840 | 4.850 | 4.690 | 4.770 | 1,689,106 | -0.02(-0.42%) |
Jul 17, 2017 | 4.740 | 4.900 | 4.740 | 4.790 | 1,498,175 | +0.07(+1.48%) |
Jul 14, 2017 | 4.690 | 4.785 | 4.650 | 4.720 | 1,011,602 | +0.04(+0.85%) |
Jul 13, 2017 | 4.720 | 4.720 | 4.610 | 4.680 | 1,191,017 | -0.03(-0.64%) |
Jul 12, 2017 | 4.660 | 4.810 | 4.570 | 4.710 | 1,921,326 | +0.08(+1.73%) |
Jul 11, 2017 | 4.370 | 4.640 | 4.370 | 4.630 | 2,134,876 | +0.23(+5.23%) |
Jul 10, 2017 | 4.080 | 4.450 | 4.080 | 4.400 | 1,781,094 | +0.27(+6.54%) |
Jul 07, 2017 | 4.090 | 4.140 | 4.050 | 4.130 | 1,099,812 | +0.01(+0.24%) |
Jul 06, 2017 | 4.080 | 4.155 | 4.050 | 4.120 | 1,013,129 | +0.05(+1.23%) |
Jul 05, 2017 | 4.080 | 4.100 | 4.020 | 4.070 | 906,806 | -0.03(-0.73%) |
Jul 04, 2017 | 4.140 | 4.150 | 4.010 | 4.100 | 411,804 | -0.07(-1.68%) |
Jul 03, 2017 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.190 | 3.870 | 4.170 | 1,710,543 | +0.30(+7.75%) | |
Jun 29, 2017 | 3.990 | 4.180 | 3.860 | 3.870 | 2,077,959 | -0.08(-2.03%) |
Jun 28, 2017 | 3.920 | 3.980 | 3.870 | 3.950 | 1,679,179 | +0.07(+1.80%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.880 | 3.880 | 1,462,765 | -0.06(-1.52%) |
Jun 26, 2017 | 3.930 | 3.980 | 3.920 | 3.940 | 961,950 | +0.01(+0.25%) |
Jun 23, 2017 | 4.000 | 4.000 | 3.920 | 3.930 | 1,320,203 | -0.04(-1.01%) |
Jun 22, 2017 | 3.890 | 4.000 | 3.860 | 3.970 | 1,588,728 | +0.11(+2.85%) |
Jun 21, 2017 | 3.900 | 3.920 | 3.820 | 3.860 | 1,003,044 | +0.03(+0.78%) |
Jun 20, 2017 | 3.930 | 3.980 | 3.790 | 3.830 | 1,760,523 | -0.12(-3.04%) |
Jun 19, 2017 | 3.960 | 3.990 | 3.900 | 3.950 | 883,899 | +0.01(+0.25%) |
Jun 16, 2017 | 4.000 | 4.050 | 3.730 | 3.940 | 1,623,609 | -0.05(-1.25%) |
Jun 15, 2017 | 3.900 | 4.030 | 3.900 | 3.990 | 1,707,915 | +0.05(+1.27%) |
Jun 14, 2017 | 4.210 | 4.250 | 3.910 | 3.940 | 2,716,117 | -0.25(-5.97%) |
Jun 13, 2017 | 4.090 | 4.210 | 3.980 | 4.190 | 1,735,074 | +0.08(+1.95%) |
Jun 12, 2017 | 4.240 | 4.290 | 4.050 | 4.110 | 1,236,253 | -0.14(-3.29%) |
Jun 09, 2017 | 4.330 | 4.350 | 4.190 | 4.250 | 1,643,018 | +0.01(+0.24%) |
Jun 08, 2017 | 4.110 | 4.255 | 4.030 | 4.240 | 1,812,387 | +0.17(+4.18%) |
Jun 07, 2017 | 4.210 | 4.260 | 4.050 | 4.070 | 2,146,342 | -0.15(-3.55%) |
Jun 06, 2017 | 3.900 | 4.220 | 3.890 | 4.220 | 2,739,032 | +0.31(+7.93%) |
Jun 05, 2017 | 3.890 | 3.910 | 3.720 | 3.910 | 1,645,970 | +0.02(+0.51%) |
Jun 02, 2017 | 3.910 | 3.980 | 3.820 | 3.890 | 1,871,701 | -0.01(-0.26%) |
Jun 01, 2017 | 3.850 | 3.925 | 3.770 | 3.900 | 2,038,809 | +0.04(+1.04%) |
May 31, 2017 | 4.000 | 4.050 | 3.730 | 3.860 | 3,050,188 | -0.09(-2.28%) |
May 30, 2017 | 4.180 | 4.200 | 3.940 | 3.950 | 2,982,868 | -0.24(-5.73%) |
May 29, 2017 | 4.200 | 4.235 | 4.160 | 4.190 | 566,748 | -0.04(-0.95%) |
May 26, 2017 | 4.200 | 4.315 | 4.180 | 4.230 | 1,008,968 | -0.03(-0.70%) |
May 25, 2017 | 4.340 | 4.430 | 4.120 | 4.260 | 3,154,209 | -0.08(-1.84%) |
May 24, 2017 | 4.640 | 4.650 | 4.320 | 4.340 | 2,170,387 | -0.33(-7.07%) |
May 23, 2017 | 4.660 | 4.690 | 4.620 | 4.670 | 1,375,040 | +0.01(+0.21%) |
May 19, 2017 | 4.760 | 4.820 | 4.580 | 4.660 | 2,832,135 | -0.06(-1.27%) |
May 18, 2017 | 4.730 | 4.785 | 4.520 | 4.720 | 4,049,818 | +0.01(+0.21%) |
May 17, 2017 | 4.800 | 4.850 | 4.665 | 4.710 | 5,169,827 | +0.00(+0.00%) |
May 16, 2017 | 4.480 | 4.710 | 4.450 | 4.710 | 1,301,880 | +0.24(+5.37%) |
May 15, 2017 | 4.580 | 4.620 | 4.400 | 4.470 | 996,719 | -0.02(-0.45%) |
May 12, 2017 | 4.580 | 4.590 | 4.420 | 4.490 | 1,204,416 | -0.06(-1.32%) |
May 11, 2017 | 4.530 | 4.570 | 4.380 | 4.550 | 2,333,426 | +0.21(+4.84%) |
May 10, 2017 | 4.190 | 4.440 | 4.180 | 4.340 | 1,850,176 | +0.15(+3.58%) |
May 09, 2017 | 4.220 | 4.310 | 4.150 | 4.190 | 1,281,181 | -0.01(-0.24%) |
May 08, 2017 | 4.270 | 4.280 | 4.110 | 4.200 | 2,431,905 | -0.08(-1.87%) |
May 05, 2017 | 4.230 | 4.360 | 4.200 | 4.280 | 1,667,901 | +0.04(+0.94%) |
May 04, 2017 | 4.460 | 4.460 | 4.170 | 4.240 | 3,951,599 | -0.30(-6.61%) |
May 03, 2017 | 4.630 | 4.630 | 4.460 | 4.540 | 1,835,886 | -0.15(-3.20%) |
May 02, 2017 | 4.690 | 4.750 | 4.655 | 4.690 | 1,269,533 | +0.00(+0.00%) |