Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.541 | 4.800 | 4.541 | 4.800 | 7,173 | +0.10(+2.13%) |
Jul 28, 2017 | 4.540 | 4.700 | 4.540 | 4.700 | 9,444 | -0.08(-1.67%) |
Jul 27, 2017 | 4.550 | 4.790 | 4.550 | 4.780 | 1,139 | +0.12(+2.58%) |
Jul 26, 2017 | 4.660 | 4.660 | 4.560 | 4.660 | 3,443 | +0.01(+0.22%) |
Jul 25, 2017 | 4.790 | 4.800 | 4.540 | 4.650 | 1,434 | +0.04(+0.87%) |
Jul 24, 2017 | 4.820 | 4.820 | 4.490 | 4.610 | 21,962 | -0.21(-4.36%) |
Jul 21, 2017 | 4.810 | 4.820 | 4.810 | 4.820 | 282 | +0.00(+0.00%) |
Jul 20, 2017 | 4.720 | 4.820 | 4.690 | 4.820 | 17,779 | +0.13(+2.77%) |
Jul 19, 2017 | 4.595 | 4.700 | 4.580 | 4.690 | 6,422 | +0.12(+2.63%) |
Jul 18, 2017 | 4.750 | 4.620 | 4.570 | 4,008 | -0.05(-1.08%) | |
Jul 17, 2017 | 4.611 | 4.800 | 4.540 | 4.620 | 2,215 | +0.03(+0.65%) |
Jul 14, 2017 | 4.711 | 4.711 | 4.590 | 4.590 | 1,972 | +0.06(+1.32%) |
Jul 13, 2017 | 4.540 | 4.540 | 4.510 | 4.530 | 3,436 | +0.00(+0.00%) |
Jul 12, 2017 | 4.650 | 4.650 | 4.460 | 4.530 | 12,449 | -0.09(-1.95%) |
Jul 11, 2017 | 4.410 | 4.650 | 4.410 | 4.620 | 8,706 | +0.22(+5.00%) |
Jul 10, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 354 | -0.21(-4.66%) |
Jul 07, 2017 | 4.700 | 4.700 | 4.595 | 4.615 | 1,666 | +0.04(+0.98%) |
Jul 06, 2017 | 4.700 | 4.700 | 4.382 | 4.570 | 353 | -0.15(-3.18%) |
Jul 05, 2017 | 4.610 | 4.720 | 4.370 | 4.720 | 4,626 | +0.00(+0.00%) |
Jul 03, 2017 | 4.560 | 4.720 | 4.555 | 4.720 | 3,575 | +0.18(+3.96%) |
Jun 30, 2017 | 4.730 | 4.730 | 4.220 | 4.540 | 15,082 | -0.18(-3.81%) |
Jun 29, 2017 | 4.800 | 4.800 | 4.720 | 4.720 | 5,367 | -0.10(-2.07%) |
Jun 28, 2017 | 4.820 | 4.820 | 4.810 | 4.820 | 1,588 | +0.00(+0.00%) |
Jun 27, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 212 | +0.00(+0.00%) |
Jun 26, 2017 | 4.820 | 4.840 | 4.720 | 4.820 | 4,252 | -0.01(-0.21%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.740 | 4.830 | 6,981 | -0.01(-0.21%) |
Jun 22, 2017 | 4.860 | 4.860 | 4.732 | 4.840 | 5,057 | +0.00(+0.00%) |
Jun 21, 2017 | 4.830 | 4.850 | 4.830 | 4.840 | 12,426 | +0.00(+0.00%) |
Jun 20, 2017 | 4.890 | 4.890 | 4.787 | 4.840 | 10,558 | -0.03(-0.62%) |
Jun 19, 2017 | 4.650 | 4.900 | 4.650 | 4.870 | 27,087 | +0.24(+5.18%) |
Jun 16, 2017 | 4.750 | 4.900 | 4.630 | 4.630 | 51,248 | -0.20(-4.14%) |
Jun 15, 2017 | 4.770 | 4.830 | 4.620 | 4.830 | 24,184 | +0.07(+1.47%) |
Jun 14, 2017 | 4.900 | 4.900 | 4.700 | 4.760 | 9,619 | -0.14(-2.86%) |
Jun 13, 2017 | 5.000 | 5.000 | 4.630 | 4.900 | 67,384 | -0.05(-1.01%) |
Jun 12, 2017 | 4.400 | 4.980 | 4.220 | 4.950 | 74,968 | +0.06(+1.23%) |
Jun 09, 2017 | 4.000 | 4.900 | 3.950 | 4.890 | 295,358 | +0.91(+22.86%) |
Jun 08, 2017 | 3.720 | 4.000 | 3.606 | 3.980 | 129,601 | +0.07(+1.79%) |
Jun 07, 2017 | 3.630 | 3.970 | 3.610 | 3.910 | 90,320 | +0.31(+8.76%) |
Jun 06, 2017 | 3.733 | 3.880 | 3.580 | 3.595 | 94,534 | -0.20(-5.39%) |
Jun 05, 2017 | 3.620 | 3.970 | 3.540 | 3.800 | 35,318 | +0.13(+3.54%) |
Jun 02, 2017 | 3.820 | 3.820 | 3.550 | 3.670 | 15,136 | +0.00(+0.00%) |
Jun 01, 2017 | 3.624 | 3.710 | 3.610 | 3.670 | 5,342 | +0.12(+3.38%) |
May 31, 2017 | 3.480 | 3.554 | 3.480 | 3.550 | 10,211 | +0.09(+2.74%) |
May 30, 2017 | 3.480 | 3.550 | 3.400 | 3.455 | 15,820 | -0.09(-2.66%) |
May 26, 2017 | 3.520 | 3.570 | 3.460 | 3.550 | 14,630 | +0.01(+0.28%) |
May 25, 2017 | 3.537 | 3.560 | 3.500 | 3.540 | 5,728 | +0.01(+0.28%) |
May 24, 2017 | 3.530 | 3.530 | 3.500 | 3.530 | 3,263 | +0.08(+2.32%) |
May 23, 2017 | 3.500 | 3.500 | 3.423 | 3.450 | 13,229 | -0.06(-1.71%) |
May 22, 2017 | 3.600 | 3.610 | 3.510 | 3.510 | 3,162 | -0.06(-1.68%) |
May 19, 2017 | 3.510 | 3.600 | 3.510 | 3.570 | 28,491 | +0.04(+1.13%) |
May 18, 2017 | 3.600 | 3.600 | 3.520 | 3.530 | 1,452 | +0.01(+0.28%) |
May 17, 2017 | 3.589 | 3.589 | 3.510 | 3.520 | 4,574 | +0.01(+0.28%) |
May 16, 2017 | 3.520 | 3.560 | 3.500 | 3.510 | 10,618 | -0.07(-1.96%) |
May 15, 2017 | 3.750 | 3.750 | 3.580 | 3.580 | 974 | +0.02(+0.56%) |
May 12, 2017 | 3.530 | 3.730 | 3.530 | 3.560 | 65,914 | -0.04(-1.11%) |
May 11, 2017 | 3.600 | 3.600 | 3.520 | 3.600 | 8,800 | +0.00(+0.00%) |
May 10, 2017 | 3.660 | 3.670 | 3.470 | 3.600 | 41,817 | -0.20(-5.26%) |
May 09, 2017 | 3.710 | 3.800 | 3.650 | 3.800 | 15,763 | -0.03(-0.78%) |
May 08, 2017 | 3.750 | 3.900 | 3.620 | 3.830 | 44,469 | +0.17(+4.64%) |
May 05, 2017 | 3.630 | 3.920 | 3.610 | 3.660 | 34,326 | +0.03(+0.83%) |
May 04, 2017 | 3.670 | 3.670 | 3.530 | 3.630 | 26,075 | -0.07(-1.89%) |
May 03, 2017 | 3.660 | 3.740 | 3.660 | 3.700 | 7,300 | +0.00(+0.02%) |
May 02, 2017 | 3.740 | 3.780 | 3.650 | 3.699 | 33,175 | -0.00(-0.02%) |