Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.150 | 4.185 | 4.058 | 4.060 | 154,043 | -0.09(-2.17%) |
Jul 28, 2017 | 4.110 | 4.320 | 4.100 | 4.150 | 176,139 | -0.02(-0.48%) |
Jul 27, 2017 | 4.350 | 4.420 | 4.100 | 4.170 | 265,956 | -0.18(-4.14%) |
Jul 26, 2017 | 4.340 | 4.484 | 4.288 | 4.350 | 278,258 | +0.02(+0.46%) |
Jul 25, 2017 | 4.160 | 4.400 | 4.140 | 4.330 | 346,583 | +0.16(+3.84%) |
Jul 24, 2017 | 4.400 | 4.400 | 4.010 | 4.170 | 518,780 | -0.04(-0.95%) |
Jul 21, 2017 | 4.840 | 4.870 | 3.630 | 4.210 | 1,737,285 | -0.66(-13.55%) |
Jul 20, 2017 | 5.070 | 4.800 | 4.870 | 585,292 | -0.13(-2.60%) | |
Jul 19, 2017 | 5.100 | 5.190 | 4.951 | 5.000 | 383,402 | -0.10(-1.96%) |
Jul 18, 2017 | 5.120 | 5.190 | 5.100 | 5.100 | 183,935 | -0.03(-0.58%) |
Jul 17, 2017 | 5.340 | 5.380 | 5.120 | 5.130 | 294,429 | -0.21(-3.93%) |
Jul 14, 2017 | 5.380 | 5.380 | 5.280 | 5.340 | 129,979 | +0.00(+0.00%) |
Jul 13, 2017 | 5.330 | 5.381 | 5.260 | 5.340 | 148,317 | +0.01(+0.19%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.280 | 5.330 | 128,345 | -0.05(-0.93%) |
Jul 11, 2017 | 5.360 | 5.550 | 5.281 | 5.380 | 335,581 | +0.03(+0.56%) |
Jul 10, 2017 | 5.320 | 5.400 | 5.130 | 5.350 | 304,503 | +0.00(+0.00%) |
Jul 07, 2017 | 5.380 | 5.435 | 5.300 | 5.350 | 165,474 | -0.06(-1.11%) |
Jul 06, 2017 | 5.500 | 5.550 | 5.350 | 5.410 | 206,318 | -0.13(-2.35%) |
Jul 05, 2017 | 5.400 | 5.570 | 5.380 | 5.540 | 214,032 | +0.17(+3.17%) |
Jul 03, 2017 | 5.310 | 5.390 | 5.180 | 5.370 | 169,743 | +0.05(+0.94%) |
Jun 30, 2017 | 5.420 | 5.420 | 5.214 | 5.320 | 287,491 | -0.11(-2.03%) |
Jun 29, 2017 | 5.560 | 5.570 | 5.330 | 5.430 | 320,832 | -0.12(-2.16%) |
Jun 28, 2017 | 5.490 | 5.610 | 5.440 | 5.550 | 241,834 | +0.09(+1.65%) |
Jun 27, 2017 | 5.550 | 5.605 | 5.410 | 5.460 | 238,317 | -0.09(-1.62%) |
Jun 26, 2017 | 5.720 | 5.730 | 5.510 | 5.550 | 224,048 | -0.15(-2.63%) |
Jun 23, 2017 | 5.740 | 5.700 | 497,061 | +0.16(+2.89%) | ||
Jun 22, 2017 | 5.500 | 5.640 | 5.400 | 5.540 | 399,471 | +0.09(+1.65%) |
Jun 21, 2017 | 5.590 | 5.590 | 5.400 | 5.450 | 246,963 | +0.06(+1.11%) |
Jun 20, 2017 | 5.390 | 5.540 | 5.200 | 5.390 | 307,611 | -0.02(-0.37%) |
Jun 19, 2017 | 5.330 | 5.450 | 5.270 | 5.410 | 275,266 | +0.05(+0.93%) |
Jun 16, 2017 | 5.500 | 5.560 | 5.100 | 5.360 | 802,610 | -0.20(-3.60%) |
Jun 15, 2017 | 5.620 | 5.739 | 5.500 | 5.560 | 442,752 | -0.10(-1.77%) |
Jun 14, 2017 | 5.790 | 5.810 | 5.610 | 5.660 | 297,299 | -0.04(-0.70%) |
Jun 13, 2017 | 5.770 | 5.840 | 5.670 | 5.700 | 289,902 | -0.04(-0.70%) |
Jun 12, 2017 | 5.860 | 5.910 | 5.710 | 5.740 | 482,397 | -0.22(-3.69%) |
Jun 09, 2017 | 5.980 | 6.050 | 5.860 | 5.960 | 312,373 | -0.02(-0.33%) |
Jun 08, 2017 | 5.920 | 6.070 | 5.900 | 5.980 | 256,586 | +0.01(+0.17%) |
Jun 07, 2017 | 6.190 | 6.230 | 5.920 | 5.970 | 295,230 | -0.19(-3.08%) |
Jun 06, 2017 | 6.100 | 6.270 | 6.100 | 6.160 | 412,865 | -0.10(-1.60%) |
Jun 05, 2017 | 6.190 | 6.260 | 6.030 | 6.260 | 344,258 | +0.12(+1.95%) |
Jun 02, 2017 | 6.000 | 6.250 | 5.970 | 6.140 | 532,142 | +0.18(+3.02%) |
Jun 01, 2017 | 5.790 | 6.000 | 5.790 | 5.960 | 364,023 | +0.17(+2.94%) |
May 31, 2017 | 5.690 | 5.820 | 5.631 | 5.790 | 230,142 | +0.14(+2.48%) |
May 30, 2017 | 5.850 | 5.850 | 5.600 | 5.650 | 303,841 | -0.23(-3.91%) |
May 26, 2017 | 5.950 | 5.970 | 5.850 | 5.880 | 132,927 | -0.06(-1.01%) |
May 25, 2017 | 5.770 | 5.960 | 5.755 | 5.940 | 271,616 | +0.13(+2.24%) |
May 24, 2017 | 5.790 | 5.880 | 5.710 | 5.810 | 169,193 | +0.04(+0.69%) |
May 23, 2017 | 5.830 | 5.880 | 5.710 | 5.770 | 185,873 | -0.08(-1.37%) |
May 22, 2017 | 5.830 | 5.930 | 5.760 | 5.850 | 328,414 | +0.12(+2.09%) |
May 19, 2017 | 5.710 | 5.899 | 5.690 | 5.730 | 209,051 | +0.11(+1.96%) |
May 18, 2017 | 5.620 | 5.850 | 5.590 | 5.620 | 262,072 | -0.03(-0.53%) |
May 17, 2017 | 5.960 | 6.080 | 5.610 | 5.650 | 446,323 | -0.39(-6.46%) |
May 16, 2017 | 6.000 | 6.080 | 5.971 | 6.040 | 257,163 | +0.04(+0.67%) |
May 15, 2017 | 5.970 | 6.100 | 5.950 | 6.000 | 223,020 | +0.08(+1.35%) |
May 12, 2017 | 5.770 | 6.000 | 5.760 | 5.920 | 152,318 | +0.11(+1.89%) |
May 11, 2017 | 5.950 | 5.950 | 5.750 | 5.810 | 205,519 | -0.16(-2.68%) |
May 10, 2017 | 6.030 | 6.090 | 5.740 | 5.970 | 267,824 | -0.06(-1.00%) |
May 09, 2017 | 6.110 | 6.170 | 6.010 | 6.030 | 187,292 | -0.10(-1.63%) |
May 08, 2017 | 6.090 | 6.170 | 5.870 | 6.130 | 482,563 | +0.14(+2.34%) |
May 05, 2017 | 5.730 | 6.000 | 5.660 | 5.990 | 404,107 | +0.31(+5.46%) |
May 04, 2017 | 5.660 | 5.790 | 5.650 | 5.680 | 207,475 | +0.03(+0.53%) |
May 03, 2017 | 5.600 | 5.720 | 5.600 | 5.650 | 252,785 | +0.02(+0.36%) |
May 02, 2017 | 5.730 | 5.790 | 5.590 | 5.630 | 200,025 | -0.08(-1.40%) |