Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.060 | 4.150 | 4.050 | 4.150 | 27,599 | +0.05(+1.22%) |
Jul 28, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 9,115 | -0.10(-2.38%) |
Jul 27, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 16,175 | -0.10(-2.33%) |
Jul 26, 2017 | 4.350 | 4.350 | 4.200 | 4.300 | 22,138 | -0.05(-1.15%) |
Jul 25, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 31,471 | +0.00(+0.00%) |
Jul 24, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 8,609 | +0.00(+0.00%) |
Jul 21, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 14,247 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 15,594 | -0.10(-2.25%) |
Jul 19, 2017 | 4.450 | 4.450 | 4.400 | 4.450 | 6,403 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 15,605 | +0.05(+1.14%) |
Jul 17, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 25,972 | -0.10(-2.22%) |
Jul 14, 2017 | 4.500 | 4.500 | 4.400 | 4.500 | 17,213 | +0.10(+2.27%) |
Jul 13, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 17,324 | -0.05(-1.12%) |
Jul 12, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 7,912 | +0.00(+0.00%) |
Jul 11, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 14,596 | +0.00(+0.00%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 24,930 | +0.00(+0.00%) |
Jul 07, 2017 | 4.481 | 4.500 | 4.350 | 4.450 | 84,749 | +0.00(+0.00%) |
Jul 06, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 7,551 | -0.05(-1.11%) |
Jul 05, 2017 | 4.550 | 4.650 | 4.450 | 4.500 | 130,657 | -0.20(-4.26%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 11,743 | +0.00(+0.00%) |
Jun 30, 2017 | 4.650 | 4.700 | 4.400 | 4.700 | 174,365 | -0.30(-6.00%) |
Jun 29, 2017 | 5.250 | 5.300 | 4.900 | 5.000 | 32,804 | -0.20(-3.85%) |
Jun 28, 2017 | 5.282 | 5.300 | 5.200 | 5.200 | 24,174 | -0.05(-0.95%) |
Jun 27, 2017 | 5.200 | 5.250 | 5.200 | 5.250 | 11,880 | +0.05(+0.96%) |
Jun 26, 2017 | 5.200 | 5.250 | 5.100 | 5.200 | 18,527 | -0.10(-1.89%) |
Jun 23, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 7,197 | +0.05(+0.95%) |
Jun 22, 2017 | 5.300 | 5.300 | 5.250 | 5.250 | 5,824 | -0.05(-0.94%) |
Jun 21, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 14,962 | +0.05(+0.95%) |
Jun 20, 2017 | 5.250 | 5.350 | 5.250 | 5.250 | 9,212 | -0.05(-0.94%) |
Jun 19, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 14,365 | +0.00(+0.00%) |
Jun 16, 2017 | 5.200 | 5.300 | 5.200 | 5.300 | 17,286 | +0.00(+0.00%) |
Jun 15, 2017 | 5.150 | 5.300 | 5.150 | 5.300 | 19,988 | +0.00(+0.00%) |
Jun 14, 2017 | 5.200 | 5.300 | 5.200 | 5.300 | 25,630 | +0.05(+0.95%) |
Jun 13, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 10,206 | -0.05(-0.94%) |
Jun 12, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 12,951 | +0.00(+0.00%) |
Jun 09, 2017 | 5.250 | 5.300 | 5.160 | 5.300 | 10,825 | +0.05(+0.95%) |
Jun 08, 2017 | 5.225 | 5.250 | 5.150 | 5.250 | 17,006 | +0.00(+0.00%) |
Jun 07, 2017 | 5.250 | 5.250 | 5.150 | 5.250 | 35,432 | +0.00(+0.00%) |
Jun 06, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 33,111 | -0.05(-0.94%) |
Jun 05, 2017 | 5.100 | 5.300 | 5.050 | 5.300 | 35,220 | +0.30(+6.00%) |
Jun 02, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 37,350 | +0.15(+3.09%) |
Jun 01, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 3,460 | +0.00(+0.00%) |
May 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 6,169 | -0.08(-1.52%) |
May 30, 2017 | 4.850 | 4.950 | 4.800 | 4.925 | 7,177 | +0.02(+0.51%) |
May 26, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 8,473 | +0.08(+1.55%) |
May 25, 2017 | 4.700 | 4.850 | 4.700 | 4.825 | 13,480 | +0.12(+2.66%) |
May 24, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 48,089 | +0.10(+2.17%) |
May 23, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 11,806 | -0.08(-1.60%) |
May 22, 2017 | 4.700 | 4.700 | 4.650 | 4.675 | 1,564 | +0.02(+0.54%) |
May 19, 2017 | 4.623 | 4.700 | 4.600 | 4.650 | 11,924 | +0.00(+0.00%) |
May 18, 2017 | 4.600 | 4.650 | 4.600 | 4.650 | 15,878 | +0.03(+0.54%) |
May 17, 2017 | 4.600 | 4.675 | 4.600 | 4.625 | 48,155 | +0.00(+0.00%) |
May 16, 2017 | 4.700 | 4.700 | 4.550 | 4.625 | 29,528 | +0.03(+0.54%) |
May 15, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 18,826 | +0.00(+0.00%) |
May 12, 2017 | 4.600 | 4.650 | 4.575 | 4.600 | 23,050 | +0.00(+0.00%) |
May 11, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 9,689 | -0.05(-1.08%) |
May 10, 2017 | 4.667 | 4.675 | 4.600 | 4.650 | 13,702 | -0.05(-1.06%) |
May 09, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 16,545 | +0.00(+0.00%) |
May 08, 2017 | 4.700 | 4.700 | 4.550 | 4.700 | 20,324 | +0.00(+0.00%) |
May 05, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 36,860 | +0.05(+1.08%) |
May 04, 2017 | 4.850 | 4.950 | 4.600 | 4.650 | 70,963 | -0.22(-4.62%) |
May 03, 2017 | 4.800 | 4.900 | 4.750 | 4.875 | 33,731 | +0.08(+1.56%) |
May 02, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 27,932 | +0.20(+4.35%) |