Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.093 | 4.100 | 4.028 | 4.100 | 9,028 | +0.00(+0.00%) |
Jul 28, 2017 | 4.140 | 4.220 | 3.930 | 4.100 | 74,390 | -0.08(-1.91%) |
Jul 27, 2017 | 4.110 | 4.210 | 4.050 | 4.180 | 52,194 | -0.05(-1.18%) |
Jul 26, 2017 | 4.050 | 4.250 | 4.013 | 4.230 | 8,614 | +0.21(+5.22%) |
Jul 25, 2017 | 4.200 | 4.200 | 4.020 | 4.020 | 15,065 | -0.19(-4.51%) |
Jul 24, 2017 | 4.090 | 4.090 | 3.970 | 4.210 | 16,244 | +0.13(+3.19%) |
Jul 21, 2017 | 4.060 | 4.230 | 4.060 | 4.080 | 9,770 | +0.02(+0.49%) |
Jul 20, 2017 | 4.090 | 4.131 | 4.050 | 4.060 | 14,859 | +0.02(+0.50%) |
Jul 19, 2017 | 4.120 | 4.444 | 4.040 | 4.040 | 46,189 | -0.16(-3.81%) |
Jul 18, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 21,373 | +0.20(+5.00%) |
Jul 17, 2017 | 4.120 | 4.120 | 4.000 | 4.000 | 25,941 | -0.10(-2.44%) |
Jul 14, 2017 | 4.070 | 4.240 | 4.000 | 4.100 | 5,508 | +0.08(+1.99%) |
Jul 13, 2017 | 4.130 | 4.185 | 4.020 | 4.020 | 3,639 | -0.10(-2.43%) |
Jul 12, 2017 | 3.980 | 4.220 | 3.980 | 4.120 | 44,544 | +0.15(+3.78%) |
Jul 11, 2017 | 4.190 | 4.270 | 3.930 | 3.970 | 68,355 | -0.19(-4.57%) |
Jul 10, 2017 | 4.260 | 4.300 | 4.111 | 4.160 | 19,630 | -0.16(-3.70%) |
Jul 07, 2017 | 4.350 | 4.670 | 4.270 | 4.320 | 22,596 | +0.00(+0.00%) |
Jul 06, 2017 | 4.530 | 4.540 | 4.250 | 4.320 | 36,029 | -0.26(-5.68%) |
Jul 05, 2017 | 4.650 | 4.700 | 4.540 | 4.580 | 17,999 | -0.13(-2.76%) |
Jul 03, 2017 | 4.630 | 4.710 | 4.480 | 4.710 | 49,594 | +0.06(+1.29%) |
Jun 30, 2017 | 4.590 | 4.740 | 4.400 | 4.650 | 84,028 | +0.10(+2.20%) |
Jun 29, 2017 | 4.480 | 4.580 | 4.370 | 4.550 | 16,325 | +0.04(+0.89%) |
Jun 28, 2017 | 4.570 | 4.630 | 4.505 | 4.510 | 9,255 | +0.01(+0.22%) |
Jun 27, 2017 | 4.850 | 4.850 | 4.500 | 4.500 | 28,661 | -0.33(-6.83%) |
Jun 26, 2017 | 4.470 | 4.850 | 4.390 | 4.830 | 88,856 | +0.33(+7.33%) |
Jun 23, 2017 | 4.245 | 4.500 | 4.120 | 4.500 | 45,380 | +0.22(+5.14%) |
Jun 22, 2017 | 4.200 | 4.360 | 4.137 | 4.280 | 14,643 | +0.10(+2.39%) |
Jun 21, 2017 | 4.440 | 4.450 | 4.120 | 4.180 | 40,982 | -0.22(-5.00%) |
Jun 20, 2017 | 4.370 | 4.540 | 4.370 | 4.400 | 9,704 | +0.04(+0.92%) |
Jun 19, 2017 | 4.500 | 4.625 | 4.350 | 4.360 | 47,379 | -0.15(-3.33%) |
Jun 16, 2017 | 4.650 | 4.740 | 4.510 | 4.510 | 50,158 | -0.18(-3.84%) |
Jun 15, 2017 | 4.589 | 4.690 | 4.440 | 4.690 | 49,927 | -0.03(-0.64%) |
Jun 14, 2017 | 4.710 | 4.750 | 4.619 | 4.720 | 8,194 | -0.01(-0.21%) |
Jun 13, 2017 | 4.718 | 4.974 | 4.710 | 4.730 | 7,396 | +0.02(+0.42%) |
Jun 12, 2017 | 4.770 | 4.890 | 4.536 | 4.710 | 12,160 | -0.10(-2.08%) |
Jun 09, 2017 | 4.700 | 4.883 | 4.700 | 4.810 | 8,778 | +0.08(+1.69%) |
Jun 08, 2017 | 4.460 | 4.740 | 4.410 | 4.730 | 19,256 | +0.19(+4.19%) |
Jun 07, 2017 | 4.630 | 4.650 | 4.540 | 4.540 | 3,923 | -0.05(-1.09%) |
Jun 06, 2017 | 4.480 | 4.680 | 4.480 | 4.590 | 9,349 | +0.04(+0.88%) |
Jun 05, 2017 | 4.700 | 4.730 | 4.485 | 4.550 | 6,738 | -0.21(-4.41%) |
Jun 02, 2017 | 4.540 | 4.760 | 4.460 | 4.760 | 36,891 | +0.23(+5.08%) |
Jun 01, 2017 | 4.648 | 4.740 | 4.530 | 4.530 | 9,978 | -0.13(-2.79%) |
May 31, 2017 | 4.549 | 4.740 | 4.549 | 4.660 | 19,686 | +0.08(+1.75%) |
May 30, 2017 | 4.450 | 4.590 | 4.400 | 4.580 | 33,452 | +0.09(+2.00%) |
May 26, 2017 | 4.620 | 4.660 | 4.490 | 4.490 | 22,384 | -0.17(-3.65%) |
May 25, 2017 | 4.640 | 4.700 | 4.500 | 4.660 | 16,631 | -0.04(-0.85%) |
May 24, 2017 | 4.720 | 4.750 | 4.560 | 4.700 | 13,013 | +0.01(+0.21%) |
May 23, 2017 | 4.690 | 4.780 | 4.460 | 4.690 | 34,874 | -0.05(-1.05%) |
May 22, 2017 | 4.850 | 4.850 | 4.570 | 4.740 | 50,489 | -0.17(-3.46%) |
May 19, 2017 | 5.240 | 5.240 | 4.820 | 4.910 | 45,754 | -0.22(-4.29%) |
May 18, 2017 | 5.100 | 5.320 | 5.050 | 5.130 | 37,236 | +0.05(+0.98%) |
May 17, 2017 | 5.390 | 5.400 | 4.990 | 5.080 | 38,063 | -0.29(-5.40%) |
May 16, 2017 | 5.540 | 5.540 | 5.043 | 5.370 | 69,014 | +0.04(+0.75%) |
May 15, 2017 | 4.980 | 5.350 | 4.980 | 5.330 | 84,156 | +0.35(+7.03%) |
May 12, 2017 | 4.850 | 4.980 | 4.843 | 4.980 | 6,437 | +0.09(+1.84%) |
May 11, 2017 | 4.810 | 4.900 | 4.800 | 4.890 | 7,637 | -0.01(-0.20%) |
May 10, 2017 | 5.050 | 5.050 | 4.760 | 4.900 | 27,696 | -0.14(-2.78%) |
May 09, 2017 | 5.320 | 5.320 | 5.000 | 5.040 | 42,247 | -0.32(-5.97%) |
May 08, 2017 | 5.150 | 5.360 | 5.130 | 5.360 | 90,121 | +0.22(+4.28%) |
May 05, 2017 | 5.040 | 5.150 | 4.905 | 5.140 | 25,803 | +0.18(+3.63%) |
May 04, 2017 | 4.925 | 4.960 | 4.875 | 4.960 | 42,556 | +0.03(+0.61%) |
May 03, 2017 | 4.950 | 4.950 | 4.830 | 4.930 | 9,059 | +0.07(+1.36%) |
May 02, 2017 | 4.830 | 4.925 | 4.830 | 4.864 | 10,964 | +0.00(+0.05%) |