Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.936 | 4.955 | 4.925 | 4.952 | 910,368 | +0.04(+0.90%) |
Jul 28, 2017 | 4.908 | 4.936 | 4.892 | 4.908 | 763,660 | -0.01(-0.22%) |
Jul 27, 2017 | 4.952 | 4.969 | 4.914 | 4.919 | 634,460 | -0.03(-0.67%) |
Jul 26, 2017 | 4.941 | 4.974 | 4.941 | 4.952 | 659,807 | +0.01(+0.11%) |
Jul 25, 2017 | 4.930 | 4.969 | 4.930 | 4.947 | 634,623 | +0.02(+0.34%) |
Jul 24, 2017 | 4.930 | 4.930 | 4.903 | 4.930 | 525,338 | +0.01(+0.22%) |
Jul 21, 2017 | 4.925 | 4.930 | 4.903 | 4.919 | 409,477 | -0.01(-0.22%) |
Jul 20, 2017 | 4.930 | 4.930 | 4.908 | 4.930 | 368,742 | +0.01(+0.11%) |
Jul 19, 2017 | 4.903 | 4.927 | 4.901 | 4.925 | 564,885 | +0.03(+0.68%) |
Jul 18, 2017 | 4.875 | 4.897 | 4.869 | 4.892 | 570,538 | +0.01(+0.23%) |
Jul 17, 2017 | 4.903 | 4.908 | 4.869 | 4.881 | 1,277,113 | -0.03(-0.56%) |
Jul 14, 2017 | 4.925 | 4.936 | 4.881 | 4.908 | 2,100,122 | -0.03(-0.67%) |
Jul 13, 2017 | 4.925 | 4.941 | 4.919 | 4.941 | 704,460 | +0.00(+0.00%) |
Jul 12, 2017 | 4.908 | 4.941 | 4.908 | 4.941 | 822,608 | +0.04(+0.86%) |
Jul 11, 2017 | 4.860 | 4.899 | 4.844 | 4.899 | 640,778 | +0.03(+0.56%) |
Jul 10, 2017 | 4.860 | 4.871 | 4.833 | 4.871 | 748,756 | +0.01(+0.11%) |
Jul 07, 2017 | 4.860 | 4.871 | 4.838 | 4.866 | 736,429 | +0.02(+0.45%) |
Jul 06, 2017 | 4.882 | 4.882 | 4.822 | 4.844 | 1,035,925 | -0.05(-1.12%) |
Jul 05, 2017 | 4.871 | 4.899 | 4.844 | 4.899 | 912,767 | +0.01(+0.22%) |
Jul 03, 2017 | 4.849 | 4.888 | 4.844 | 4.888 | 398,137 | +0.05(+1.14%) |
Jun 30, 2017 | 4.833 | 4.855 | 4.828 | 4.833 | 1,011,124 | +0.03(+0.57%) |
Jun 29, 2017 | 4.855 | 4.860 | 4.784 | 4.806 | 952,507 | -0.03(-0.68%) |
Jun 28, 2017 | 4.833 | 4.855 | 4.831 | 4.838 | 820,563 | +0.01(+0.23%) |
Jun 27, 2017 | 4.822 | 4.833 | 4.811 | 4.828 | 770,919 | +0.01(+0.11%) |
Jun 26, 2017 | 4.811 | 4.838 | 4.795 | 4.822 | 925,723 | +0.01(+0.23%) |
Jun 23, 2017 | 4.767 | 4.817 | 4.762 | 4.811 | 533,645 | +0.04(+0.92%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.751 | 4.767 | 1,012,905 | -0.02(-0.46%) |
Jun 21, 2017 | 4.828 | 4.828 | 4.773 | 4.789 | 713,033 | -0.03(-0.68%) |
Jun 20, 2017 | 4.833 | 4.844 | 4.806 | 4.822 | 700,093 | -0.01(-0.23%) |
Jun 19, 2017 | 4.838 | 4.838 | 4.817 | 4.833 | 528,836 | +0.02(+0.34%) |
Jun 16, 2017 | 4.795 | 4.828 | 4.784 | 4.817 | 495,605 | +0.03(+0.57%) |
Jun 15, 2017 | 4.800 | 4.816 | 4.784 | 4.789 | 652,801 | -0.03(-0.57%) |
Jun 14, 2017 | 4.828 | 4.833 | 4.806 | 4.817 | 702,668 | -0.02(-0.34%) |
Jun 13, 2017 | 4.822 | 4.833 | 4.817 | 4.833 | 614,436 | +0.03(+0.53%) |
Jun 12, 2017 | 4.791 | 4.818 | 4.780 | 4.807 | 871,857 | +0.02(+0.46%) |
Jun 09, 2017 | 4.786 | 4.796 | 4.775 | 4.786 | 613,336 | +0.00(+0.00%) |
Jun 08, 2017 | 4.786 | 4.791 | 4.753 | 4.786 | 936,870 | +0.01(+0.11%) |
Jun 07, 2017 | 4.780 | 4.802 | 4.769 | 4.780 | 804,639 | -0.01(-0.11%) |
Jun 06, 2017 | 4.775 | 4.791 | 4.764 | 4.786 | 717,079 | -0.01(-0.11%) |
Jun 05, 2017 | 4.780 | 4.796 | 4.769 | 4.791 | 422,959 | +0.01(+0.23%) |
Jun 02, 2017 | 4.758 | 4.802 | 4.756 | 4.780 | 683,072 | +0.02(+0.34%) |
Jun 01, 2017 | 4.769 | 4.780 | 4.742 | 4.764 | 956,342 | +0.00(+0.00%) |
May 31, 2017 | 4.769 | 4.772 | 4.736 | 4.764 | 872,886 | +0.02(+0.35%) |
May 30, 2017 | 4.725 | 4.769 | 4.725 | 4.747 | 669,722 | +0.03(+0.58%) |
May 26, 2017 | 4.764 | 4.780 | 4.720 | 4.720 | 1,094,005 | -0.05(-1.03%) |
May 25, 2017 | 4.769 | 4.802 | 4.769 | 4.769 | 835,412 | -0.01(-0.23%) |
May 24, 2017 | 4.753 | 4.780 | 4.748 | 4.780 | 637,790 | +0.04(+0.81%) |
May 23, 2017 | 4.731 | 4.758 | 4.725 | 4.742 | 869,368 | +0.02(+0.35%) |
May 22, 2017 | 4.714 | 4.731 | 4.709 | 4.725 | 714,782 | +0.02(+0.46%) |
May 19, 2017 | 4.676 | 4.714 | 4.676 | 4.704 | 765,154 | +0.04(+0.82%) |
May 18, 2017 | 4.638 | 4.671 | 4.627 | 4.665 | 846,975 | +0.02(+0.47%) |
May 17, 2017 | 4.693 | 4.704 | 4.643 | 4.643 | 933,034 | -0.07(-1.51%) |
May 16, 2017 | 4.731 | 4.736 | 4.714 | 4.714 | 1,024,392 | -0.01(-0.12%) |
May 15, 2017 | 4.720 | 4.736 | 4.709 | 4.720 | 630,779 | +0.01(+0.23%) |
May 12, 2017 | 4.720 | 4.725 | 4.693 | 4.709 | 1,026,762 | -0.01(-0.12%) |
May 11, 2017 | 4.704 | 4.731 | 4.704 | 4.714 | 613,469 | +0.00(+0.08%) |
May 10, 2017 | 4.727 | 4.738 | 4.711 | 4.711 | 1,104,029 | -0.03(-0.57%) |
May 09, 2017 | 4.743 | 4.749 | 4.727 | 4.738 | 712,638 | +0.00(+0.00%) |
May 08, 2017 | 4.743 | 4.749 | 4.727 | 4.738 | 872,075 | +0.00(+0.00%) |
May 05, 2017 | 4.716 | 4.743 | 4.716 | 4.738 | 579,381 | +0.03(+0.58%) |
May 04, 2017 | 4.738 | 4.743 | 4.711 | 4.711 | 739,065 | -0.02(-0.34%) |
May 03, 2017 | 4.733 | 4.738 | 4.727 | 4.727 | 555,198 | +0.00(+0.00%) |
May 02, 2017 | 4.738 | 4.749 | 4.722 | 4.727 | 815,620 | -0.02(-0.46%) |