Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.220 | 4.235 | 4.100 | 4.100 | 1,040,263 | -0.11(-2.61%) |
Jul 28, 2017 | 4.100 | 4.240 | 4.050 | 4.210 | 511,201 | +0.09(+2.18%) |
Jul 27, 2017 | 4.210 | 4.280 | 4.110 | 4.120 | 993,911 | -0.08(-1.90%) |
Jul 26, 2017 | 4.220 | 4.280 | 4.155 | 4.200 | 1,008,423 | -0.02(-0.47%) |
Jul 25, 2017 | 4.300 | 4.330 | 4.160 | 4.220 | 848,334 | -0.05(-1.17%) |
Jul 24, 2017 | 4.090 | 4.290 | 4.090 | 4.270 | 1,124,971 | +0.16(+3.89%) |
Jul 21, 2017 | 4.380 | 4.380 | 4.090 | 4.110 | 1,681,353 | -0.21(-4.86%) |
Jul 20, 2017 | 4.360 | 4.440 | 4.290 | 4.320 | 977,240 | -0.04(-0.92%) |
Jul 19, 2017 | 4.390 | 4.490 | 4.310 | 4.360 | 639,984 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.400 | 4.300 | 4.360 | 710,876 | -0.05(-1.13%) |
Jul 17, 2017 | 4.510 | 4.535 | 4.390 | 4.410 | 774,878 | -0.07(-1.56%) |
Jul 14, 2017 | 4.610 | 4.691 | 4.460 | 4.480 | 775,161 | -0.11(-2.40%) |
Jul 13, 2017 | 4.580 | 4.660 | 4.470 | 4.590 | 1,061,862 | -0.01(-0.22%) |
Jul 12, 2017 | 4.540 | 4.630 | 4.460 | 4.600 | 799,509 | +0.10(+2.22%) |
Jul 11, 2017 | 4.580 | 4.640 | 4.370 | 4.500 | 1,488,670 | -0.10(-2.17%) |
Jul 10, 2017 | 4.750 | 4.830 | 4.575 | 4.600 | 1,296,246 | -0.18(-3.77%) |
Jul 07, 2017 | 4.890 | 4.995 | 4.760 | 4.780 | 1,173,824 | -0.09(-1.85%) |
Jul 06, 2017 | 5.100 | 5.130 | 4.850 | 4.870 | 1,573,490 | -0.28(-5.44%) |
Jul 05, 2017 | 4.700 | 5.200 | 4.631 | 5.150 | 2,990,561 | +0.43(+9.11%) |
Jul 03, 2017 | 4.590 | 4.770 | 4.580 | 4.720 | 752,068 | +0.13(+2.83%) |
Jun 30, 2017 | 4.520 | 4.640 | 4.468 | 4.590 | 1,625,238 | +0.09(+2.00%) |
Jun 29, 2017 | 4.450 | 4.590 | 4.400 | 4.500 | 1,029,398 | +0.06(+1.35%) |
Jun 28, 2017 | 4.450 | 4.540 | 4.355 | 4.440 | 2,565,088 | +0.02(+0.45%) |
Jun 27, 2017 | 4.400 | 4.500 | 4.370 | 4.420 | 1,916,132 | +0.02(+0.45%) |
Jun 26, 2017 | 4.400 | 4.480 | 4.355 | 4.400 | 1,652,279 | +0.02(+0.46%) |
Jun 23, 2017 | 4.400 | 4.260 | 4.380 | 5,220,406 | +0.08(+1.86%) | |
Jun 22, 2017 | 4.240 | 4.420 | 4.240 | 4.300 | 1,211,827 | +0.07(+1.65%) |
Jun 21, 2017 | 4.550 | 4.580 | 4.200 | 4.230 | 1,879,101 | -0.28(-6.21%) |
Jun 20, 2017 | 4.380 | 4.610 | 4.342 | 4.510 | 1,909,947 | +0.14(+3.20%) |
Jun 19, 2017 | 4.220 | 4.390 | 4.220 | 4.370 | 970,214 | +0.14(+3.31%) |
Jun 16, 2017 | 4.110 | 4.230 | 4.065 | 4.230 | 2,451,532 | +0.07(+1.68%) |
Jun 15, 2017 | 4.210 | 4.270 | 4.085 | 4.160 | 734,582 | -0.10(-2.35%) |
Jun 14, 2017 | 4.270 | 4.355 | 4.180 | 4.260 | 643,137 | +0.00(+0.00%) |
Jun 13, 2017 | 4.120 | 4.370 | 4.080 | 4.260 | 927,176 | +0.14(+3.40%) |
Jun 12, 2017 | 4.160 | 4.200 | 4.030 | 4.120 | 991,833 | -0.07(-1.67%) |
Jun 09, 2017 | 4.350 | 4.350 | 4.160 | 4.190 | 1,598,996 | -0.16(-3.68%) |
Jun 08, 2017 | 4.480 | 4.560 | 4.320 | 4.350 | 1,750,779 | -0.15(-3.33%) |
Jun 07, 2017 | 4.710 | 4.719 | 4.450 | 4.500 | 1,136,138 | -0.17(-3.64%) |
Jun 06, 2017 | 4.790 | 4.880 | 4.640 | 4.670 | 954,467 | -0.13(-2.71%) |
Jun 05, 2017 | 4.950 | 4.970 | 4.540 | 4.800 | 2,596,662 | -0.23(-4.57%) |
Jun 02, 2017 | 4.500 | 5.170 | 4.500 | 5.030 | 5,233,001 | +0.52(+11.53%) |
Jun 01, 2017 | 4.430 | 4.510 | 4.380 | 4.510 | 1,451,662 | +0.06(+1.35%) |
May 31, 2017 | 4.390 | 4.520 | 4.350 | 4.450 | 3,084,930 | +0.10(+2.30%) |
May 30, 2017 | 4.220 | 4.370 | 4.190 | 4.350 | 2,097,497 | +0.14(+3.33%) |
May 26, 2017 | 4.130 | 4.320 | 4.130 | 4.210 | 1,382,402 | +0.06(+1.45%) |
May 25, 2017 | 4.170 | 4.190 | 4.100 | 4.150 | 869,489 | +0.01(+0.24%) |
May 24, 2017 | 4.150 | 4.220 | 4.070 | 4.140 | 711,195 | +0.01(+0.24%) |
May 23, 2017 | 4.120 | 4.230 | 4.110 | 4.130 | 693,024 | -0.02(-0.48%) |
May 22, 2017 | 4.250 | 4.350 | 4.120 | 4.150 | 1,031,132 | -0.12(-2.81%) |
May 19, 2017 | 4.310 | 4.410 | 4.195 | 4.270 | 2,120,950 | -0.14(-3.17%) |
May 18, 2017 | 3.970 | 4.475 | 3.960 | 4.410 | 5,742,277 | +0.63(+16.67%) |
May 17, 2017 | 3.850 | 3.870 | 3.720 | 3.780 | 1,117,094 | -0.14(-3.57%) |
May 16, 2017 | 3.910 | 3.930 | 3.850 | 3.920 | 790,829 | +0.01(+0.26%) |
May 15, 2017 | 3.890 | 3.970 | 3.870 | 3.910 | 916,067 | +0.04(+1.03%) |
May 12, 2017 | 3.870 | 3.940 | 3.830 | 3.870 | 603,024 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.955 | 3.845 | 3.880 | 744,169 | -0.04(-1.02%) |
May 10, 2017 | 3.880 | 3.980 | 3.840 | 3.920 | 913,851 | +0.04(+1.03%) |
May 09, 2017 | 3.800 | 3.890 | 3.740 | 3.880 | 1,125,587 | +0.08(+2.11%) |
May 08, 2017 | 3.720 | 3.920 | 3.690 | 3.800 | 1,647,319 | +0.09(+2.43%) |
May 05, 2017 | 3.490 | 3.740 | 3.420 | 3.710 | 1,622,600 | +0.27(+7.85%) |
May 04, 2017 | 3.520 | 3.580 | 3.300 | 3.440 | 1,509,483 | -0.08(-2.27%) |
May 03, 2017 | 3.500 | 3.630 | 3.500 | 3.520 | 838,499 | +0.02(+0.57%) |
May 02, 2017 | 3.570 | 3.690 | 3.470 | 3.500 | 1,045,441 | -0.03(-0.85%) |