Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.028 | 5.037 | 4.980 | 4.991 | 1,736,112 | -0.02(-0.32%) |
Jul 28, 2017 | 4.985 | 5.007 | 4.969 | 5.007 | 1,147,824 | +0.04(+0.75%) |
Jul 27, 2017 | 5.028 | 5.034 | 4.964 | 4.969 | 1,432,572 | -0.05(-0.96%) |
Jul 26, 2017 | 5.018 | 5.028 | 4.996 | 5.018 | 1,133,021 | +0.01(+0.11%) |
Jul 25, 2017 | 5.012 | 5.018 | 4.987 | 5.012 | 1,100,120 | +0.01(+0.11%) |
Jul 24, 2017 | 5.007 | 5.018 | 4.996 | 5.007 | 1,013,845 | +0.00(+0.00%) |
Jul 21, 2017 | 5.007 | 5.018 | 4.980 | 5.007 | 1,387,355 | -0.01(-0.11%) |
Jul 20, 2017 | 5.007 | 5.018 | 4.980 | 5.012 | 1,343,451 | +0.01(+0.28%) |
Jul 19, 2017 | 4.977 | 5.019 | 4.972 | 4.998 | 1,647,136 | +0.02(+0.43%) |
Jul 18, 2017 | 4.950 | 4.988 | 4.945 | 4.977 | 1,596,970 | +0.04(+0.75%) |
Jul 17, 2017 | 4.961 | 4.977 | 4.940 | 4.940 | 1,170,673 | -0.01(-0.21%) |
Jul 14, 2017 | 4.934 | 4.982 | 4.924 | 4.950 | 1,852,700 | +0.03(+0.54%) |
Jul 13, 2017 | 4.919 | 4.940 | 4.887 | 4.924 | 1,469,762 | +0.01(+0.22%) |
Jul 12, 2017 | 4.908 | 4.934 | 4.903 | 4.913 | 1,311,186 | +0.03(+0.65%) |
Jul 11, 2017 | 4.881 | 4.903 | 4.871 | 4.881 | 1,284,471 | +0.01(+0.22%) |
Jul 10, 2017 | 4.881 | 4.897 | 4.871 | 4.871 | 1,314,970 | +0.01(+0.11%) |
Jul 07, 2017 | 4.855 | 4.897 | 4.844 | 4.865 | 1,285,666 | +0.03(+0.66%) |
Jul 06, 2017 | 4.834 | 4.887 | 4.812 | 4.834 | 1,778,022 | +0.02(+0.33%) |
Jul 05, 2017 | 4.860 | 4.860 | 4.812 | 4.818 | 1,957,801 | -0.04(-0.77%) |
Jul 03, 2017 | 4.876 | 4.908 | 4.855 | 4.855 | 727,408 | -0.02(-0.33%) |
Jun 30, 2017 | 4.855 | 4.889 | 4.828 | 4.871 | 1,841,694 | +0.05(+1.10%) |
Jun 29, 2017 | 4.887 | 4.887 | 4.802 | 4.818 | 1,951,293 | -0.08(-1.63%) |
Jun 28, 2017 | 4.871 | 4.903 | 4.863 | 4.897 | 980,167 | +0.05(+1.10%) |
Jun 27, 2017 | 4.876 | 4.919 | 4.844 | 4.844 | 1,845,327 | -0.02(-0.44%) |
Jun 26, 2017 | 4.881 | 4.897 | 4.855 | 4.865 | 1,448,338 | -0.02(-0.33%) |
Jun 23, 2017 | 4.839 | 4.884 | 4.823 | 4.881 | 1,131,188 | +0.06(+1.32%) |
Jun 22, 2017 | 4.850 | 4.871 | 4.807 | 4.818 | 1,344,876 | -0.03(-0.55%) |
Jun 21, 2017 | 4.892 | 4.908 | 4.823 | 4.844 | 2,165,418 | -0.04(-0.91%) |
Jun 20, 2017 | 4.899 | 4.899 | 4.873 | 4.889 | 1,456,779 | -0.01(-0.11%) |
Jun 19, 2017 | 4.873 | 4.899 | 4.862 | 4.894 | 1,652,130 | +0.04(+0.76%) |
Jun 16, 2017 | 4.831 | 4.868 | 4.820 | 4.857 | 1,282,013 | +0.04(+0.76%) |
Jun 15, 2017 | 4.820 | 4.831 | 4.789 | 4.820 | 1,582,156 | -0.03(-0.65%) |
Jun 14, 2017 | 4.847 | 4.857 | 4.831 | 4.852 | 1,266,932 | +0.02(+0.33%) |
Jun 13, 2017 | 4.805 | 4.836 | 4.794 | 4.836 | 1,141,933 | +0.05(+0.99%) |
Jun 12, 2017 | 4.810 | 4.816 | 4.778 | 4.789 | 1,616,792 | -0.02(-0.33%) |
Jun 09, 2017 | 4.847 | 4.852 | 4.805 | 4.805 | 1,200,762 | -0.03(-0.55%) |
Jun 08, 2017 | 4.836 | 4.852 | 4.820 | 4.831 | 1,005,801 | -0.01(-0.22%) |
Jun 07, 2017 | 4.852 | 4.857 | 4.794 | 4.841 | 1,996,457 | +0.01(+0.11%) |
Jun 06, 2017 | 4.820 | 4.847 | 4.818 | 4.836 | 2,235,722 | +0.02(+0.33%) |
Jun 05, 2017 | 4.794 | 4.836 | 4.783 | 4.820 | 1,491,357 | +0.03(+0.55%) |
Jun 02, 2017 | 4.778 | 4.794 | 4.768 | 4.794 | 1,196,167 | +0.02(+0.33%) |
Jun 01, 2017 | 4.773 | 4.794 | 4.762 | 4.778 | 1,319,453 | +0.02(+0.33%) |
May 31, 2017 | 4.773 | 4.773 | 4.741 | 4.762 | 1,256,552 | +0.00(+0.00%) |
May 30, 2017 | 4.768 | 4.776 | 4.737 | 4.762 | 1,564,254 | +0.01(+0.22%) |
May 26, 2017 | 4.778 | 4.789 | 4.752 | 4.752 | 812,102 | -0.03(-0.55%) |
May 25, 2017 | 4.778 | 4.794 | 4.768 | 4.778 | 1,457,457 | +0.01(+0.22%) |
May 24, 2017 | 4.747 | 4.768 | 4.741 | 4.768 | 1,480,551 | +0.03(+0.56%) |
May 23, 2017 | 4.768 | 4.768 | 4.741 | 4.741 | 1,267,980 | -0.01(-0.22%) |
May 22, 2017 | 4.747 | 4.757 | 4.736 | 4.752 | 1,458,053 | +0.02(+0.40%) |
May 19, 2017 | 4.702 | 4.754 | 4.696 | 4.733 | 1,817,995 | +0.04(+0.89%) |
May 18, 2017 | 4.660 | 4.696 | 4.639 | 4.691 | 2,081,405 | +0.03(+0.67%) |
May 17, 2017 | 4.702 | 4.712 | 4.628 | 4.660 | 3,070,146 | -0.06(-1.22%) |
May 16, 2017 | 4.728 | 4.733 | 4.696 | 4.717 | 1,407,212 | -0.01(-0.11%) |
May 15, 2017 | 4.660 | 4.728 | 4.660 | 4.722 | 1,743,915 | +0.05(+1.12%) |
May 12, 2017 | 4.660 | 4.670 | 4.618 | 4.670 | 1,477,914 | +0.01(+0.11%) |
May 11, 2017 | 4.634 | 4.670 | 4.628 | 4.665 | 1,953,479 | +0.02(+0.45%) |
May 10, 2017 | 4.649 | 4.660 | 4.634 | 4.644 | 1,655,721 | -0.01(-0.11%) |
May 09, 2017 | 4.670 | 4.675 | 4.644 | 4.649 | 1,185,096 | -0.02(-0.45%) |
May 08, 2017 | 4.681 | 4.681 | 4.628 | 4.670 | 2,226,122 | -0.01(-0.11%) |
May 05, 2017 | 4.644 | 4.696 | 4.641 | 4.675 | 2,071,761 | +0.04(+0.79%) |
May 04, 2017 | 4.670 | 4.670 | 4.608 | 4.639 | 2,166,002 | -0.03(-0.56%) |
May 03, 2017 | 4.644 | 4.665 | 4.639 | 4.665 | 1,488,934 | +0.02(+0.45%) |
May 02, 2017 | 4.639 | 4.649 | 4.623 | 4.644 | 2,070,726 | +0.01(+0.23%) |