Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 11,236 | -0.40(-8.60%) |
Jul 28, 2017 | 4.400 | 4.700 | 4.400 | 4.650 | 10,078 | +0.28(+6.29%) |
Jul 27, 2017 | 4.450 | 4.450 | 4.300 | 4.375 | 9,557 | -0.03(-0.57%) |
Jul 26, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 8,744 | -0.10(-2.22%) |
Jul 25, 2017 | 4.456 | 4.750 | 4.350 | 4.500 | 22,499 | +0.00(+0.00%) |
Jul 24, 2017 | 4.561 | 4.600 | 4.500 | 4.500 | 6,682 | -0.10(-2.17%) |
Jul 21, 2017 | 4.300 | 4.600 | 4.300 | 4.600 | 40,969 | +0.30(+6.98%) |
Jul 20, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 80,503 | -0.05(-1.15%) |
Jul 19, 2017 | 4.300 | 4.370 | 4.275 | 4.350 | 10,459 | +0.05(+1.16%) |
Jul 18, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 3,766 | -0.10(-2.27%) |
Jul 17, 2017 | 4.350 | 4.550 | 4.100 | 4.400 | 25,217 | -0.05(-1.12%) |
Jul 14, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 8,709 | +0.00(+0.00%) |
Jul 13, 2017 | 4.350 | 4.450 | 4.160 | 4.450 | 8,931 | +0.10(+2.30%) |
Jul 12, 2017 | 4.350 | 4.450 | 4.327 | 4.350 | 5,997 | +0.05(+1.16%) |
Jul 11, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 5,473 | -0.05(-1.15%) |
Jul 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 30,578 | +0.00(+0.00%) |
Jul 07, 2017 | 4.360 | 4.600 | 4.350 | 4.350 | 10,215 | -0.10(-2.25%) |
Jul 06, 2017 | 4.645 | 4.650 | 4.450 | 4.450 | 4,002 | -0.05(-1.11%) |
Jul 05, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 6,332 | -0.08(-1.64%) |
Jul 03, 2017 | 4.575 | 4.600 | 4.450 | 4.575 | 4,885 | +0.11(+2.56%) |
Jun 30, 2017 | 4.550 | 4.650 | 4.300 | 4.461 | 59,861 | +0.06(+1.39%) |
Jun 29, 2017 | 4.350 | 4.500 | 4.150 | 4.400 | 70,802 | -0.05(-1.12%) |
Jun 28, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 16,886 | +0.20(+4.71%) |
Jun 27, 2017 | 4.450 | 4.600 | 4.200 | 4.250 | 28,134 | -0.20(-4.49%) |
Jun 26, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 39,278 | +0.05(+1.14%) |
Jun 23, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 13,616 | +0.00(+0.00%) |
Jun 22, 2017 | 4.300 | 4.400 | 4.100 | 4.400 | 32,732 | +0.15(+3.53%) |
Jun 21, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 23,799 | +0.00(+0.00%) |
Jun 20, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 48,358 | -0.10(-2.30%) |
Jun 19, 2017 | 4.600 | 4.700 | 4.250 | 4.350 | 39,048 | -0.10(-2.25%) |
Jun 16, 2017 | 4.550 | 4.600 | 4.300 | 4.450 | 29,564 | -0.10(-2.20%) |
Jun 15, 2017 | 4.650 | 4.800 | 4.426 | 4.550 | 26,630 | -0.20(-4.21%) |
Jun 14, 2017 | 4.750 | 5.205 | 4.700 | 4.750 | 60,078 | +0.05(+1.06%) |
Jun 13, 2017 | 4.350 | 4.700 | 4.350 | 4.700 | 33,392 | +0.40(+9.30%) |
Jun 12, 2017 | 4.550 | 4.550 | 4.250 | 4.300 | 11,135 | -0.15(-3.37%) |
Jun 09, 2017 | 4.350 | 4.500 | 4.250 | 4.450 | 60,137 | +0.10(+2.30%) |
Jun 08, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 12,095 | +0.05(+1.16%) |
Jun 07, 2017 | 4.210 | 4.350 | 4.200 | 4.300 | 2,198 | -0.10(-2.27%) |
Jun 06, 2017 | 4.050 | 4.450 | 3.900 | 4.400 | 10,973 | +0.05(+1.15%) |
Jun 05, 2017 | 4.368 | 4.400 | 4.350 | 4.350 | 1,738 | +0.00(+0.00%) |
Jun 02, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 12,413 | +0.05(+1.16%) |
Jun 01, 2017 | 4.440 | 4.440 | 4.150 | 4.300 | 9,765 | +0.05(+1.18%) |
May 31, 2017 | 4.150 | 4.300 | 4.140 | 4.250 | 17,542 | +0.12(+3.03%) |
May 30, 2017 | 4.200 | 4.200 | 4.100 | 4.125 | 1,084 | -0.03(-0.60%) |
May 26, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 3,268 | -0.05(-1.19%) |
May 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 11,191 | +0.00(+0.00%) |
May 24, 2017 | 4.200 | 4.265 | 4.200 | 4.200 | 13,005 | +0.00(+0.00%) |
May 23, 2017 | 4.179 | 4.219 | 4.150 | 4.200 | 3,478 | +0.00(+0.00%) |
May 22, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 16,060 | +0.10(+2.44%) |
May 19, 2017 | 4.100 | 4.150 | 4.060 | 4.100 | 3,976 | +0.05(+1.23%) |
May 18, 2017 | 3.900 | 4.100 | 3.900 | 4.050 | 17,632 | +0.20(+5.19%) |
May 17, 2017 | 4.200 | 4.200 | 3.850 | 3.850 | 27,420 | -0.35(-8.33%) |
May 16, 2017 | 4.250 | 4.250 | 4.194 | 4.200 | 3,636 | -0.10(-2.33%) |
May 15, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 13,080 | +0.05(+1.18%) |
May 12, 2017 | 4.258 | 4.350 | 4.250 | 4.250 | 15,673 | -0.05(-1.16%) |
May 11, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 20,205 | +0.05(+1.18%) |
May 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 13,575 | +0.10(+2.41%) |
May 09, 2017 | 4.245 | 4.350 | 4.050 | 4.150 | 34,123 | -0.15(-3.49%) |
May 08, 2017 | 4.000 | 4.350 | 3.971 | 4.300 | 23,414 | +0.35(+8.86%) |
May 05, 2017 | 3.950 | 4.000 | 3.905 | 3.950 | 52,205 | +0.05(+1.28%) |
May 04, 2017 | 3.962 | 4.050 | 3.900 | 3.900 | 23,268 | +0.00(+0.00%) |
May 03, 2017 | 4.050 | 4.050 | 3.814 | 3.900 | 3,837 | -0.10(-2.50%) |
May 02, 2017 | 4.100 | 4.150 | 3.975 | 4.000 | 17,854 | -0.10(-2.44%) |