Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.070 | 5.210 | 5.010 | 5.160 | 2,594,652 | +0.08(+1.57%) |
Jul 28, 2017 | 4.950 | 5.090 | 4.910 | 5.080 | 1,856,160 | +0.19(+3.89%) |
Jul 27, 2017 | 5.070 | 5.080 | 4.890 | 4.890 | 2,502,056 | -0.12(-2.40%) |
Jul 26, 2017 | 4.850 | 5.060 | 4.800 | 5.010 | 3,251,407 | +0.31(+6.60%) |
Jul 25, 2017 | 4.680 | 4.750 | 4.640 | 4.700 | 2,124,506 | +0.06(+1.29%) |
Jul 24, 2017 | 4.770 | 4.770 | 4.630 | 4.640 | 1,512,342 | -0.14(-2.93%) |
Jul 21, 2017 | 4.830 | 4.830 | 4.745 | 4.780 | 1,247,394 | +0.05(+1.06%) |
Jul 20, 2017 | 4.750 | 4.770 | 4.690 | 4.730 | 1,232,785 | -0.07(-1.46%) |
Jul 19, 2017 | 4.780 | 4.855 | 4.760 | 4.800 | 1,369,587 | +0.01(+0.21%) |
Jul 18, 2017 | 4.980 | 4.980 | 4.750 | 4.790 | 2,612,378 | -0.08(-1.64%) |
Jul 17, 2017 | 4.890 | 4.910 | 4.850 | 4.870 | 1,838,956 | +0.00(+0.00%) |
Jul 14, 2017 | 4.920 | 4.930 | 4.810 | 4.870 | 2,663,716 | +0.13(+2.74%) |
Jul 13, 2017 | 4.860 | 4.885 | 4.730 | 4.740 | 2,290,451 | -0.12(-2.47%) |
Jul 12, 2017 | 4.840 | 4.905 | 4.790 | 4.860 | 2,094,095 | +0.09(+1.89%) |
Jul 11, 2017 | 4.690 | 4.800 | 4.635 | 4.770 | 2,201,099 | +0.12(+2.58%) |
Jul 10, 2017 | 4.540 | 4.680 | 4.520 | 4.650 | 3,638,707 | +0.12(+2.65%) |
Jul 07, 2017 | 4.570 | 4.610 | 4.510 | 4.530 | 3,564,317 | -0.14(-3.00%) |
Jul 06, 2017 | 4.700 | 4.750 | 4.610 | 4.670 | 2,199,050 | -0.03(-0.64%) |
Jul 05, 2017 | 4.590 | 4.700 | 4.510 | 4.700 | 4,358,909 | +0.15(+3.30%) |
Jul 03, 2017 | 4.500 | 4.650 | 4.430 | 4.550 | 3,262,476 | -0.08(-1.73%) |
Jun 30, 2017 | 4.670 | 4.700 | 4.610 | 4.630 | 3,645,924 | -0.07(-1.49%) |
Jun 29, 2017 | 4.760 | 4.770 | 4.650 | 4.700 | 5,021,494 | -0.16(-3.29%) |
Jun 28, 2017 | 4.950 | 4.970 | 4.780 | 4.860 | 2,500,855 | -0.09(-1.82%) |
Jun 27, 2017 | 5.120 | 5.140 | 4.910 | 4.950 | 3,543,612 | -0.12(-2.37%) |
Jun 26, 2017 | 4.990 | 5.130 | 4.950 | 5.070 | 2,713,074 | -0.02(-0.39%) |
Jun 23, 2017 | 5.120 | 5.140 | 5.040 | 5.090 | 4,979,059 | +0.08(+1.60%) |
Jun 22, 2017 | 4.980 | 5.030 | 4.920 | 5.010 | 3,887,654 | +0.06(+1.21%) |
Jun 21, 2017 | 4.850 | 4.970 | 4.810 | 4.950 | 4,365,375 | +0.15(+3.13%) |
Jun 20, 2017 | 4.880 | 4.880 | 4.780 | 4.800 | 3,316,227 | -0.10(-2.04%) |
Jun 19, 2017 | 4.840 | 4.965 | 4.723 | 4.900 | 5,145,689 | +0.10(+2.08%) |
Jun 16, 2017 | 4.880 | 4.930 | 4.620 | 4.800 | 43,313,032 | -0.04(-0.83%) |
Jun 15, 2017 | 5.050 | 5.070 | 4.770 | 4.840 | 16,554,122 | -0.25(-4.91%) |
Jun 14, 2017 | 5.390 | 5.400 | 4.955 | 5.090 | 14,718,672 | -0.11(-2.12%) |
Jun 13, 2017 | 5.190 | 5.310 | 5.170 | 5.200 | 14,074,441 | -0.18(-3.35%) |
Jun 12, 2017 | 5.310 | 5.410 | 5.165 | 5.380 | 8,182,605 | +0.15(+2.87%) |
Jun 09, 2017 | 5.190 | 5.440 | 5.180 | 5.230 | 8,994,759 | +0.16(+3.16%) |
Jun 08, 2017 | 5.110 | 5.110 | 4.975 | 5.070 | 9,247,540 | -0.03(-0.59%) |
Jun 07, 2017 | 5.240 | 5.260 | 4.990 | 5.100 | 8,203,525 | -0.26(-4.85%) |
Jun 06, 2017 | 5.280 | 5.380 | 5.190 | 5.360 | 9,302,996 | +0.38(+7.63%) |
Jun 05, 2017 | 4.950 | 5.060 | 4.920 | 4.980 | 6,475,826 | +0.13(+2.68%) |
Jun 02, 2017 | 4.650 | 4.960 | 4.650 | 4.850 | 7,614,142 | +0.23(+4.98%) |
Jun 01, 2017 | 4.700 | 4.930 | 4.610 | 4.620 | 12,139,755 | -0.44(-8.70%) |
May 31, 2017 | 4.850 | 5.250 | 4.730 | 5.060 | 10,084,031 | +0.09(+1.81%) |
May 30, 2017 | 5.090 | 5.150 | 4.905 | 4.970 | 8,122,464 | -0.55(-9.96%) |
May 26, 2017 | 5.610 | 5.610 | 5.420 | 5.520 | 5,917,027 | -0.16(-2.82%) |
May 25, 2017 | 5.620 | 5.790 | 5.590 | 5.680 | 7,197,151 | -0.18(-3.07%) |
May 24, 2017 | 5.820 | 5.880 | 5.630 | 5.860 | 12,320,971 | +0.03(+0.51%) |
May 23, 2017 | 5.880 | 5.920 | 5.570 | 5.830 | 4,938,745 | -0.07(-1.19%) |
May 22, 2017 | 5.580 | 5.940 | 5.570 | 5.900 | 5,878,321 | +0.39(+7.08%) |
May 19, 2017 | 5.380 | 5.575 | 5.270 | 5.510 | 10,686,979 | -2.62(-32.23%) |
May 18, 2017 | 8.210 | 8.230 | 7.840 | 8.130 | 5,193,160 | -0.46(-5.36%) |
May 17, 2017 | 8.820 | 8.830 | 8.460 | 8.590 | 2,855,254 | +0.01(+0.12%) |
May 16, 2017 | 8.410 | 8.610 | 8.390 | 8.580 | 1,942,689 | -0.03(-0.35%) |
May 15, 2017 | 8.750 | 8.760 | 8.460 | 8.610 | 3,029,765 | -0.10(-1.15%) |
May 12, 2017 | 8.460 | 8.720 | 8.450 | 8.710 | 3,228,274 | +0.30(+3.57%) |
May 11, 2017 | 8.150 | 8.500 | 8.150 | 8.410 | 3,295,536 | +0.18(+2.19%) |
May 10, 2017 | 8.030 | 8.310 | 7.900 | 8.230 | 2,521,977 | +0.45(+5.78%) |
May 09, 2017 | 7.570 | 7.800 | 7.570 | 7.780 | 1,491,592 | +0.16(+2.10%) |
May 08, 2017 | 7.600 | 7.650 | 7.480 | 7.620 | 1,329,203 | +0.03(+0.40%) |
May 05, 2017 | 7.490 | 7.745 | 7.480 | 7.590 | 7,941,653 | +0.14(+1.88%) |
May 04, 2017 | 7.580 | 7.705 | 7.415 | 7.450 | 3,924,238 | -0.35(-4.49%) |
May 03, 2017 | 7.810 | 8.108 | 7.710 | 7.800 | 3,528,576 | +0.09(+1.17%) |
May 02, 2017 | 7.880 | 7.910 | 7.680 | 7.710 | 2,492,287 | +0.04(+0.52%) |