Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.860 | 5.060 | 4.810 | 4.970 | 203,873 | +0.11(+2.26%) |
Jul 28, 2017 | 4.940 | 4.980 | 4.855 | 4.860 | 71,547 | -0.10(-2.02%) |
Jul 27, 2017 | 5.120 | 5.130 | 4.820 | 4.960 | 167,937 | -0.16(-3.13%) |
Jul 26, 2017 | 5.000 | 5.140 | 4.940 | 5.120 | 211,694 | +0.14(+2.81%) |
Jul 25, 2017 | 5.340 | 5.347 | 4.950 | 4.980 | 313,451 | -0.33(-6.21%) |
Jul 24, 2017 | 5.010 | 5.320 | 5.010 | 5.310 | 214,424 | +0.30(+5.99%) |
Jul 21, 2017 | 5.150 | 5.180 | 5.000 | 5.010 | 167,853 | -0.08(-1.57%) |
Jul 20, 2017 | 5.160 | 4.970 | 5.090 | 159,948 | +0.01(+0.20%) | |
Jul 19, 2017 | 5.250 | 5.340 | 5.040 | 5.080 | 230,585 | -0.19(-3.61%) |
Jul 18, 2017 | 5.170 | 5.330 | 5.055 | 5.270 | 174,937 | +0.09(+1.74%) |
Jul 17, 2017 | 5.180 | 5.280 | 5.130 | 5.180 | 164,315 | -0.04(-0.77%) |
Jul 14, 2017 | 5.330 | 5.340 | 5.180 | 5.220 | 125,558 | -0.13(-2.43%) |
Jul 13, 2017 | 5.310 | 5.380 | 5.140 | 5.350 | 158,890 | +0.04(+0.75%) |
Jul 12, 2017 | 5.260 | 5.390 | 5.230 | 5.310 | 94,991 | +0.10(+1.92%) |
Jul 11, 2017 | 5.280 | 5.360 | 5.200 | 5.210 | 120,661 | -0.09(-1.70%) |
Jul 10, 2017 | 5.420 | 5.450 | 5.280 | 5.300 | 135,670 | -0.13(-2.39%) |
Jul 07, 2017 | 5.330 | 5.510 | 5.330 | 5.430 | 117,322 | +0.08(+1.50%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.300 | 5.350 | 166,543 | -0.18(-3.25%) |
Jul 05, 2017 | 5.440 | 5.600 | 5.400 | 5.530 | 130,317 | +0.07(+1.28%) |
Jul 03, 2017 | 5.470 | 5.530 | 5.360 | 5.460 | 70,846 | +0.01(+0.18%) |
Jun 30, 2017 | 5.480 | 5.510 | 5.340 | 5.450 | 200,255 | -0.03(-0.55%) |
Jun 29, 2017 | 5.540 | 5.600 | 5.250 | 5.480 | 189,129 | -0.05(-0.90%) |
Jun 28, 2017 | 5.480 | 5.560 | 5.290 | 5.530 | 153,217 | +0.09(+1.65%) |
Jun 27, 2017 | 5.350 | 5.470 | 5.249 | 5.440 | 263,655 | +0.07(+1.30%) |
Jun 26, 2017 | 5.420 | 5.640 | 5.120 | 5.370 | 152,044 | -0.03(-0.56%) |
Jun 23, 2017 | 5.350 | 5.400 | 588,406 | -0.11(-2.00%) | ||
Jun 22, 2017 | 5.350 | 5.670 | 5.350 | 5.510 | 372,768 | +0.18(+3.38%) |
Jun 21, 2017 | 5.220 | 5.370 | 5.220 | 5.330 | 298,035 | +0.14(+2.70%) |
Jun 20, 2017 | 5.180 | 5.370 | 5.160 | 5.190 | 199,605 | +0.02(+0.39%) |
Jun 19, 2017 | 5.060 | 5.290 | 5.040 | 5.170 | 314,732 | +0.16(+3.19%) |
Jun 16, 2017 | 4.790 | 5.030 | 4.770 | 5.010 | 340,005 | +0.13(+2.66%) |
Jun 15, 2017 | 4.880 | 5.000 | 4.850 | 4.880 | 229,068 | -0.06(-1.21%) |
Jun 14, 2017 | 4.920 | 4.990 | 4.830 | 4.940 | 201,873 | +0.02(+0.41%) |
Jun 13, 2017 | 4.890 | 4.980 | 4.770 | 4.920 | 219,502 | +0.03(+0.61%) |
Jun 12, 2017 | 4.860 | 5.050 | 4.810 | 4.890 | 370,480 | +0.06(+1.24%) |
Jun 09, 2017 | 4.770 | 4.950 | 4.720 | 4.830 | 241,910 | +0.05(+1.05%) |
Jun 08, 2017 | 4.720 | 4.880 | 4.670 | 4.780 | 216,207 | +0.08(+1.70%) |
Jun 07, 2017 | 4.880 | 4.920 | 4.660 | 4.700 | 291,537 | -0.17(-3.49%) |
Jun 06, 2017 | 4.850 | 4.970 | 4.800 | 4.870 | 371,195 | -0.01(-0.20%) |
Jun 05, 2017 | 4.860 | 4.990 | 4.810 | 4.880 | 266,434 | -0.02(-0.41%) |
Jun 02, 2017 | 4.800 | 4.920 | 4.691 | 4.900 | 289,337 | +0.14(+2.94%) |
Jun 01, 2017 | 4.500 | 4.810 | 4.500 | 4.760 | 232,106 | +0.28(+6.25%) |
May 31, 2017 | 4.450 | 4.500 | 4.330 | 4.480 | 174,996 | +0.06(+1.36%) |
May 30, 2017 | 4.500 | 4.500 | 4.280 | 4.420 | 298,752 | -0.08(-1.78%) |
May 26, 2017 | 4.580 | 4.610 | 4.420 | 4.500 | 327,175 | -0.07(-1.53%) |
May 25, 2017 | 4.640 | 4.660 | 4.510 | 4.570 | 205,952 | -0.06(-1.30%) |
May 24, 2017 | 4.710 | 4.760 | 4.615 | 4.630 | 168,055 | -0.09(-1.91%) |
May 23, 2017 | 4.700 | 4.730 | 4.620 | 4.720 | 247,908 | +0.01(+0.21%) |
May 22, 2017 | 4.700 | 4.790 | 4.650 | 4.710 | 151,959 | +0.03(+0.64%) |
May 19, 2017 | 4.870 | 4.950 | 4.680 | 4.680 | 306,213 | -0.20(-4.10%) |
May 18, 2017 | 4.770 | 4.940 | 4.770 | 4.880 | 260,657 | +0.09(+1.88%) |
May 17, 2017 | 4.850 | 4.870 | 4.730 | 4.790 | 361,823 | -0.14(-2.84%) |
May 16, 2017 | 4.880 | 4.960 | 4.760 | 4.930 | 283,348 | +0.08(+1.65%) |
May 15, 2017 | 4.680 | 4.870 | 4.660 | 4.850 | 452,582 | +0.21(+4.53%) |
May 12, 2017 | 4.840 | 4.860 | 4.580 | 4.640 | 477,479 | -0.19(-3.93%) |
May 11, 2017 | 4.940 | 5.080 | 4.800 | 4.830 | 415,913 | -0.05(-1.02%) |
May 10, 2017 | 4.700 | 4.910 | 4.600 | 4.880 | 378,017 | +0.13(+2.74%) |
May 09, 2017 | 5.050 | 5.100 | 4.700 | 4.750 | 576,061 | -0.35(-6.86%) |
May 08, 2017 | 5.160 | 5.160 | 5.020 | 5.100 | 381,328 | -0.07(-1.35%) |
May 05, 2017 | 5.180 | 5.190 | 5.060 | 5.170 | 266,461 | +0.01(+0.19%) |
May 04, 2017 | 5.150 | 5.210 | 5.000 | 5.160 | 221,118 | +0.05(+0.98%) |
May 03, 2017 | 5.220 | 5.390 | 4.960 | 5.110 | 436,802 | -0.10(-2.01%) |
May 02, 2017 | 5.870 | 5.901 | 5.210 | 5.215 | 453,981 | -0.65(-11.01%) |