Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.330 | 4.393 | 4.210 | 4.260 | 100,573 | -0.07(-1.62%) |
Jul 28, 2017 | 4.390 | 4.520 | 4.200 | 4.330 | 68,380 | -0.08(-1.81%) |
Jul 27, 2017 | 4.350 | 4.440 | 4.270 | 4.410 | 88,351 | +0.03(+0.68%) |
Jul 26, 2017 | 4.450 | 4.549 | 4.300 | 4.380 | 68,491 | -0.04(-0.90%) |
Jul 25, 2017 | 4.420 | 4.510 | 4.370 | 4.420 | 72,070 | +0.00(+0.00%) |
Jul 24, 2017 | 4.580 | 4.580 | 4.300 | 4.420 | 80,549 | -0.12(-2.64%) |
Jul 21, 2017 | 4.500 | 4.600 | 4.350 | 4.540 | 179,977 | -0.01(-0.22%) |
Jul 20, 2017 | 4.290 | 4.650 | 4.250 | 4.550 | 465,848 | +0.30(+7.06%) |
Jul 19, 2017 | 4.160 | 4.360 | 4.160 | 4.250 | 249,469 | +0.07(+1.67%) |
Jul 18, 2017 | 4.160 | 4.220 | 4.130 | 4.180 | 161,624 | -0.04(-0.95%) |
Jul 17, 2017 | 4.200 | 4.280 | 4.170 | 4.220 | 119,819 | +0.01(+0.24%) |
Jul 14, 2017 | 4.260 | 4.271 | 4.200 | 4.210 | 133,021 | -0.04(-0.94%) |
Jul 13, 2017 | 4.200 | 4.270 | 4.200 | 4.250 | 128,489 | +0.05(+1.19%) |
Jul 12, 2017 | 4.280 | 4.297 | 4.200 | 4.200 | 45,491 | -0.06(-1.41%) |
Jul 11, 2017 | 4.290 | 4.360 | 4.200 | 4.260 | 81,974 | -0.04(-0.93%) |
Jul 10, 2017 | 4.210 | 4.350 | 4.200 | 4.300 | 159,858 | +0.09(+2.14%) |
Jul 07, 2017 | 4.420 | 4.420 | 4.200 | 4.210 | 36,161 | +0.00(+0.00%) |
Jul 06, 2017 | 4.190 | 4.305 | 4.180 | 4.210 | 38,381 | -0.02(-0.47%) |
Jul 05, 2017 | 4.390 | 4.390 | 4.175 | 4.230 | 73,884 | -0.15(-3.42%) |
Jul 03, 2017 | 4.380 | 4.420 | 4.320 | 4.380 | 47,372 | +0.01(+0.23%) |
Jun 30, 2017 | 4.400 | 4.420 | 4.330 | 4.370 | 66,317 | -0.02(-0.46%) |
Jun 29, 2017 | 4.310 | 4.420 | 4.310 | 4.390 | 102,457 | +0.05(+1.15%) |
Jun 28, 2017 | 4.500 | 4.520 | 4.340 | 4.340 | 60,130 | -0.15(-3.34%) |
Jun 27, 2017 | 4.380 | 4.520 | 4.350 | 4.490 | 120,991 | +0.11(+2.51%) |
Jun 26, 2017 | 4.250 | 4.440 | 4.150 | 4.380 | 113,548 | +0.09(+2.10%) |
Jun 23, 2017 | 4.420 | 4.290 | 109,899 | +0.22(+5.41%) | ||
Jun 22, 2017 | 4.000 | 4.130 | 3.980 | 4.070 | 127,064 | +0.06(+1.50%) |
Jun 21, 2017 | 3.950 | 4.190 | 3.950 | 4.010 | 138,462 | +0.06(+1.52%) |
Jun 20, 2017 | 4.050 | 4.050 | 3.920 | 3.950 | 173,389 | -0.11(-2.71%) |
Jun 19, 2017 | 4.070 | 4.070 | 3.970 | 4.060 | 144,962 | -0.01(-0.25%) |
Jun 16, 2017 | 4.200 | 4.200 | 4.050 | 4.070 | 292,178 | -0.14(-3.33%) |
Jun 15, 2017 | 4.150 | 4.850 | 4.080 | 4.210 | 267,317 | +0.02(+0.48%) |
Jun 14, 2017 | 4.150 | 4.270 | 4.130 | 4.190 | 413,776 | -0.02(-0.48%) |
Jun 13, 2017 | 4.340 | 4.340 | 4.210 | 4.210 | 213,185 | -0.13(-3.00%) |
Jun 12, 2017 | 4.400 | 4.490 | 4.300 | 4.340 | 102,950 | -0.06(-1.36%) |
Jun 09, 2017 | 4.510 | 4.550 | 4.400 | 4.400 | 95,930 | -0.11(-2.44%) |
Jun 08, 2017 | 4.540 | 4.570 | 4.490 | 4.510 | 71,852 | -0.03(-0.66%) |
Jun 07, 2017 | 4.580 | 4.584 | 4.480 | 4.540 | 88,323 | -0.04(-0.87%) |
Jun 06, 2017 | 4.610 | 4.616 | 4.427 | 4.580 | 188,407 | -0.09(-1.93%) |
Jun 05, 2017 | 4.740 | 4.750 | 4.550 | 4.670 | 191,115 | -0.09(-1.89%) |
Jun 02, 2017 | 4.940 | 4.960 | 4.740 | 4.760 | 126,983 | -0.18(-3.64%) |
Jun 01, 2017 | 4.860 | 4.950 | 4.830 | 4.940 | 105,314 | +0.08(+1.65%) |
May 31, 2017 | 4.850 | 4.930 | 4.650 | 4.860 | 170,082 | +0.01(+0.21%) |
May 30, 2017 | 4.850 | 4.910 | 4.760 | 4.850 | 193,409 | -0.04(-0.82%) |
May 26, 2017 | 4.840 | 4.900 | 4.770 | 4.890 | 178,057 | +0.04(+0.82%) |
May 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 214,089 | -0.05(-1.02%) |
May 24, 2017 | 4.900 | 4.950 | 4.840 | 4.900 | 116,497 | -0.01(-0.20%) |
May 23, 2017 | 4.850 | 4.925 | 4.763 | 4.910 | 257,621 | -0.13(-2.58%) |
May 22, 2017 | 5.010 | 5.190 | 4.910 | 5.040 | 367,313 | +0.03(+0.60%) |
May 19, 2017 | 4.860 | 5.050 | 4.790 | 5.010 | 156,696 | +0.16(+3.30%) |
May 18, 2017 | 4.850 | 4.930 | 4.790 | 4.850 | 100,834 | +0.00(+0.00%) |
May 17, 2017 | 4.990 | 5.000 | 4.780 | 4.850 | 218,441 | -0.08(-1.62%) |
May 16, 2017 | 4.840 | 5.040 | 4.750 | 4.930 | 230,912 | +0.09(+1.86%) |
May 15, 2017 | 4.870 | 4.970 | 4.760 | 4.840 | 303,925 | +0.02(+0.41%) |
May 12, 2017 | 4.610 | 4.820 | 4.450 | 4.820 | 590,198 | +0.23(+5.01%) |
May 11, 2017 | 4.350 | 4.680 | 4.050 | 4.590 | 1,292,031 | -0.40(-8.02%) |
May 10, 2017 | 4.960 | 5.080 | 4.820 | 4.990 | 381,828 | +0.07(+1.42%) |
May 09, 2017 | 5.090 | 5.138 | 4.810 | 4.920 | 323,029 | -0.16(-3.15%) |
May 08, 2017 | 5.250 | 5.250 | 4.930 | 5.080 | 178,840 | -0.10(-1.93%) |
May 05, 2017 | 5.070 | 5.240 | 5.000 | 5.180 | 276,633 | +0.08(+1.57%) |
May 04, 2017 | 5.210 | 5.238 | 5.040 | 5.100 | 291,201 | -0.10(-1.92%) |
May 03, 2017 | 5.510 | 5.644 | 5.170 | 5.200 | 614,527 | +0.00(+0.00%) |
May 02, 2017 | 4.810 | 5.270 | 4.790 | 5.200 | 558,660 | +0.39(+8.11%) |