Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.439 | 4.450 | 4.432 | 4.433 | 23,189 | -0.02(-0.40%) |
Jul 28, 2017 | 4.445 | 4.461 | 4.427 | 4.451 | 49,561 | -0.01(-0.26%) |
Jul 27, 2017 | 4.510 | 4.510 | 4.451 | 4.463 | 26,162 | -0.02(-0.53%) |
Jul 26, 2017 | 4.498 | 4.504 | 4.463 | 4.486 | 48,681 | +0.01(+0.13%) |
Jul 25, 2017 | 4.457 | 4.492 | 4.451 | 4.481 | 65,699 | +0.04(+0.89%) |
Jul 24, 2017 | 4.457 | 4.457 | 4.422 | 4.441 | 28,291 | +0.01(+0.31%) |
Jul 21, 2017 | 4.433 | 4.445 | 4.427 | 4.427 | 56,080 | -0.02(-0.40%) |
Jul 20, 2017 | 4.427 | 4.410 | 4.445 | 52,311 | +0.02(+0.40%) | |
Jul 19, 2017 | 4.386 | 4.439 | 4.386 | 4.427 | 50,554 | +0.04(+0.94%) |
Jul 18, 2017 | 4.433 | 4.433 | 4.374 | 4.386 | 49,965 | -0.04(-0.80%) |
Jul 17, 2017 | 4.369 | 4.433 | 4.369 | 4.422 | 33,871 | +0.04(+0.94%) |
Jul 14, 2017 | 4.363 | 4.392 | 4.340 | 4.380 | 69,102 | +0.02(+0.54%) |
Jul 13, 2017 | 4.351 | 4.363 | 4.339 | 4.357 | 34,694 | +0.01(+0.27%) |
Jul 12, 2017 | 4.363 | 4.369 | 4.345 | 4.345 | 34,239 | +0.01(+0.27%) |
Jul 11, 2017 | 4.310 | 4.333 | 4.310 | 4.333 | 61,448 | +0.01(+0.27%) |
Jul 10, 2017 | 4.304 | 4.321 | 4.304 | 4.321 | 22,663 | +0.02(+0.41%) |
Jul 07, 2017 | 4.293 | 4.310 | 4.274 | 4.304 | 99,177 | +0.02(+0.55%) |
Jul 06, 2017 | 4.304 | 4.306 | 4.245 | 4.280 | 109,769 | -0.05(-1.09%) |
Jul 05, 2017 | 4.327 | 4.335 | 4.321 | 4.327 | 182,414 | -0.03(-0.61%) |
Jul 03, 2017 | 4.365 | 4.392 | 4.351 | 4.354 | 16,207 | +0.01(+0.20%) |
Jun 30, 2017 | 4.339 | 4.348 | 4.327 | 4.345 | 82,743 | +0.02(+0.41%) |
Jun 29, 2017 | 4.351 | 4.357 | 4.310 | 4.327 | 62,958 | -0.04(-0.81%) |
Jun 28, 2017 | 4.333 | 4.375 | 4.333 | 4.363 | 44,373 | +0.04(+0.95%) |
Jun 27, 2017 | 4.333 | 4.351 | 4.321 | 4.321 | 14,648 | -0.04(-0.81%) |
Jun 26, 2017 | 4.351 | 4.357 | 4.333 | 4.357 | 23,853 | +0.02(+0.41%) |
Jun 23, 2017 | 4.310 | 4.339 | 4.304 | 4.339 | 50,586 | +0.03(+0.68%) |
Jun 22, 2017 | 4.321 | 4.321 | 4.286 | 4.310 | 46,333 | +0.01(+0.27%) |
Jun 21, 2017 | 4.304 | 4.307 | 4.292 | 4.298 | 43,418 | +0.02(+0.41%) |
Jun 20, 2017 | 4.369 | 4.369 | 4.032 | 4.280 | 112,069 | -0.07(-1.63%) |
Jun 19, 2017 | 4.315 | 4.369 | 4.315 | 4.351 | 47,322 | +0.03(+0.68%) |
Jun 16, 2017 | 4.363 | 4.363 | 4.298 | 4.321 | 44,015 | -0.03(-0.68%) |
Jun 15, 2017 | 4.386 | 4.386 | 4.333 | 4.351 | 65,547 | -0.04(-0.94%) |
Jun 14, 2017 | 4.475 | 4.475 | 4.392 | 4.392 | 18,246 | -0.05(-1.06%) |
Jun 13, 2017 | 4.427 | 4.445 | 4.392 | 4.439 | 65,262 | +0.04(+0.80%) |
Jun 12, 2017 | 4.439 | 4.439 | 4.392 | 4.404 | 15,530 | -0.03(-0.79%) |
Jun 09, 2017 | 4.439 | 4.439 | 4.416 | 4.439 | 12,290 | -0.01(-0.13%) |
Jun 08, 2017 | 4.434 | 4.445 | 4.421 | 4.445 | 121,215 | +0.01(+0.17%) |
Jun 07, 2017 | 4.446 | 4.456 | 4.422 | 4.437 | 24,372 | -0.02(-0.43%) |
Jun 06, 2017 | 4.445 | 4.462 | 4.418 | 4.456 | 38,723 | +0.03(+0.66%) |
Jun 05, 2017 | 4.427 | 4.445 | 4.421 | 4.427 | 11,344 | -0.02(-0.39%) |
Jun 02, 2017 | 4.433 | 4.445 | 4.425 | 4.445 | 14,693 | +0.02(+0.39%) |
Jun 01, 2017 | 4.404 | 4.427 | 4.404 | 4.427 | 13,055 | +0.05(+1.06%) |
May 31, 2017 | 4.398 | 4.398 | 4.376 | 4.381 | 10,989 | -0.03(-0.66%) |
May 30, 2017 | 4.404 | 4.421 | 4.397 | 4.410 | 15,551 | +0.01(+0.26%) |
May 26, 2017 | 4.421 | 4.421 | 4.389 | 4.398 | 43,942 | -0.01(-0.13%) |
May 25, 2017 | 4.433 | 4.459 | 4.404 | 4.404 | 21,655 | -0.01(-0.13%) |
May 24, 2017 | 4.398 | 4.450 | 4.398 | 4.410 | 14,464 | -0.02(-0.39%) |
May 23, 2017 | 4.468 | 4.468 | 4.421 | 4.427 | 49,150 | -0.03(-0.78%) |
May 22, 2017 | 4.462 | 4.462 | 4.436 | 4.462 | 20,202 | +0.03(+0.66%) |
May 19, 2017 | 4.405 | 4.439 | 4.404 | 4.433 | 23,200 | +0.05(+1.20%) |
May 18, 2017 | 4.340 | 4.398 | 4.340 | 4.381 | 46,163 | +0.01(+0.13%) |
May 17, 2017 | 4.404 | 4.404 | 4.368 | 4.375 | 58,864 | -0.04(-0.92%) |
May 16, 2017 | 4.404 | 4.429 | 4.392 | 4.416 | 61,157 | +0.01(+0.13%) |
May 15, 2017 | 4.445 | 4.450 | 4.410 | 4.410 | 22,756 | +0.03(+0.66%) |
May 12, 2017 | 4.381 | 4.404 | 4.381 | 4.381 | 48,353 | +0.01(+0.13%) |
May 11, 2017 | 4.418 | 4.421 | 4.375 | 4.375 | 29,680 | -0.01(-0.27%) |
May 10, 2017 | 4.372 | 4.386 | 4.370 | 4.386 | 7,597 | +0.02(+0.40%) |
May 09, 2017 | 4.363 | 4.381 | 4.363 | 4.369 | 63,430 | -0.01(-0.13%) |
May 08, 2017 | 4.357 | 4.375 | 4.352 | 4.375 | 36,138 | +0.00(+0.00%) |
May 05, 2017 | 4.357 | 4.375 | 4.334 | 4.375 | 79,173 | +0.03(+0.80%) |
May 04, 2017 | 4.370 | 4.375 | 4.340 | 4.340 | 44,743 | -0.05(-1.19%) |
May 03, 2017 | 4.386 | 4.404 | 4.375 | 4.392 | 34,949 | +0.02(+0.40%) |
May 02, 2017 | 4.369 | 4.398 | 4.369 | 4.375 | 52,040 | -0.01(-0.27%) |