Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.770 | 4.807 | 4.697 | 4.770 | 515,140 | +0.00(+0.00%) |
Jul 28, 2017 | 4.770 | 4.844 | 4.770 | 4.770 | 891,265 | +0.00(+0.00%) |
Jul 27, 2017 | 4.844 | 4.917 | 4.770 | 4.770 | 467,884 | -0.04(-0.76%) |
Jul 26, 2017 | 4.917 | 4.954 | 4.807 | 4.807 | 203,665 | -0.11(-2.24%) |
Jul 25, 2017 | 4.954 | 4.972 | 4.880 | 4.917 | 495,714 | +0.00(+0.00%) |
Jul 24, 2017 | 4.990 | 5.027 | 4.880 | 4.917 | 577,567 | -0.11(-2.19%) |
Jul 21, 2017 | 5.027 | 5.064 | 4.880 | 5.027 | 402,977 | +0.04(+0.74%) |
Jul 20, 2017 | 4.880 | 5.027 | 4.844 | 4.990 | 666,389 | +0.11(+2.26%) |
Jul 19, 2017 | 4.917 | 4.954 | 4.844 | 4.880 | 314,176 | -0.04(-0.75%) |
Jul 18, 2017 | 4.990 | 4.990 | 4.880 | 4.917 | 274,469 | -0.07(-1.47%) |
Jul 17, 2017 | 4.954 | 5.027 | 4.880 | 4.990 | 659,000 | +0.00(+0.00%) |
Jul 14, 2017 | 4.954 | 5.009 | 4.899 | 4.990 | 247,575 | +0.04(+0.74%) |
Jul 13, 2017 | 4.844 | 4.990 | 4.807 | 4.954 | 550,355 | +0.07(+1.50%) |
Jul 12, 2017 | 4.917 | 4.917 | 4.789 | 4.880 | 401,220 | +0.00(+0.00%) |
Jul 11, 2017 | 4.807 | 4.880 | 4.770 | 4.880 | 630,333 | +0.07(+1.53%) |
Jul 10, 2017 | 4.844 | 4.917 | 4.734 | 4.807 | 792,711 | +0.00(+0.00%) |
Jul 07, 2017 | 4.770 | 4.807 | 4.734 | 4.807 | 171,559 | +0.04(+0.77%) |
Jul 06, 2017 | 4.770 | 4.844 | 4.697 | 4.770 | 698,667 | -0.07(-1.52%) |
Jul 05, 2017 | 4.880 | 4.880 | 4.734 | 4.844 | 344,065 | -0.04(-0.75%) |
Jul 03, 2017 | 4.844 | 4.880 | 4.734 | 4.880 | 209,198 | +0.04(+0.76%) |
Jun 30, 2017 | 4.880 | 4.909 | 4.697 | 4.844 | 427,119 | -0.04(-0.75%) |
Jun 29, 2017 | 4.880 | 4.880 | 4.734 | 4.880 | 442,458 | +0.00(+0.00%) |
Jun 28, 2017 | 4.697 | 4.936 | 4.660 | 4.880 | 638,976 | +0.18(+3.91%) |
Jun 27, 2017 | 4.770 | 4.770 | 4.697 | 4.697 | 182,052 | -0.07(-1.54%) |
Jun 26, 2017 | 4.734 | 4.770 | 4.660 | 4.770 | 481,823 | +0.04(+0.78%) |
Jun 23, 2017 | 4.734 | 4.770 | 4.660 | 4.734 | 905,437 | +0.00(+0.00%) |
Jun 22, 2017 | 4.660 | 4.770 | 4.623 | 4.734 | 787,710 | +0.07(+1.57%) |
Jun 21, 2017 | 4.623 | 4.697 | 4.550 | 4.660 | 981,911 | +0.04(+0.79%) |
Jun 20, 2017 | 4.697 | 4.770 | 4.587 | 4.623 | 422,739 | -0.07(-1.56%) |
Jun 19, 2017 | 4.623 | 4.734 | 4.550 | 4.697 | 541,154 | +0.07(+1.59%) |
Jun 16, 2017 | 4.513 | 4.660 | 4.477 | 4.623 | 1,086,792 | +0.04(+0.80%) |
Jun 15, 2017 | 4.587 | 4.642 | 4.513 | 4.587 | 612,314 | -0.04(-0.79%) |
Jun 14, 2017 | 4.477 | 4.660 | 4.477 | 4.623 | 919,919 | +0.11(+2.44%) |
Jun 13, 2017 | 4.403 | 4.550 | 4.367 | 4.513 | 422,194 | +0.10(+2.18%) |
Jun 12, 2017 | 4.344 | 4.435 | 4.271 | 4.417 | 625,088 | +0.04(+0.83%) |
Jun 09, 2017 | 4.235 | 4.381 | 4.162 | 4.381 | 397,771 | +0.15(+3.45%) |
Jun 08, 2017 | 4.162 | 4.271 | 4.139 | 4.235 | 327,410 | +0.11(+2.65%) |
Jun 07, 2017 | 4.198 | 4.271 | 4.052 | 4.125 | 514,724 | -0.07(-1.74%) |
Jun 06, 2017 | 4.235 | 4.271 | 4.162 | 4.198 | 246,630 | -0.04(-0.86%) |
Jun 05, 2017 | 4.308 | 4.344 | 4.235 | 4.235 | 236,639 | -0.11(-2.52%) |
Jun 02, 2017 | 4.271 | 4.399 | 4.271 | 4.344 | 406,432 | +0.04(+0.85%) |
Jun 01, 2017 | 4.198 | 4.381 | 4.198 | 4.308 | 255,829 | +0.11(+2.61%) |
May 31, 2017 | 4.381 | 4.381 | 4.162 | 4.198 | 392,132 | -0.15(-3.36%) |
May 30, 2017 | 4.235 | 4.381 | 4.235 | 4.344 | 523,415 | +0.07(+1.71%) |
May 26, 2017 | 4.162 | 4.308 | 4.143 | 4.271 | 299,142 | +0.07(+1.74%) |
May 25, 2017 | 4.125 | 4.235 | 4.089 | 4.198 | 451,049 | +0.11(+2.68%) |
May 24, 2017 | 4.089 | 4.107 | 4.016 | 4.089 | 301,398 | +0.00(+0.00%) |
May 23, 2017 | 4.125 | 4.125 | 4.052 | 4.089 | 311,057 | -0.04(-0.89%) |
May 22, 2017 | 4.089 | 4.162 | 4.016 | 4.125 | 709,807 | +0.04(+0.89%) |
May 19, 2017 | 4.052 | 4.125 | 4.052 | 4.089 | 276,903 | +0.00(+0.00%) |
May 18, 2017 | 4.089 | 4.162 | 4.052 | 4.089 | 435,840 | -0.04(-0.89%) |
May 17, 2017 | 4.052 | 4.162 | 4.052 | 4.125 | 723,857 | +0.00(+0.00%) |
May 16, 2017 | 4.162 | 4.198 | 4.052 | 4.125 | 840,470 | -0.04(-0.88%) |
May 15, 2017 | 4.089 | 4.162 | 4.016 | 4.162 | 234,315 | +0.11(+2.70%) |
May 12, 2017 | 4.089 | 4.125 | 3.979 | 4.052 | 389,330 | -0.04(-0.89%) |
May 11, 2017 | 4.052 | 4.143 | 4.052 | 4.089 | 254,010 | +0.00(+0.00%) |
May 10, 2017 | 4.271 | 4.271 | 4.052 | 4.089 | 453,709 | -0.18(-4.27%) |
May 09, 2017 | 4.162 | 4.362 | 4.125 | 4.271 | 605,478 | +0.15(+3.54%) |
May 08, 2017 | 4.198 | 4.235 | 4.107 | 4.125 | 295,223 | -0.04(-0.88%) |
May 05, 2017 | 4.198 | 4.308 | 4.052 | 4.162 | 710,556 | -0.07(-1.72%) |
May 04, 2017 | 4.308 | 4.344 | 4.235 | 4.235 | 396,176 | -0.11(-2.52%) |
May 03, 2017 | 4.490 | 4.527 | 4.289 | 4.344 | 827,958 | -0.18(-4.03%) |
May 02, 2017 | 4.563 | 4.563 | 4.454 | 4.527 | 324,717 | -0.04(-0.80%) |