Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.340 | 4.400 | 4.290 | 4.350 | 34,948 | +0.03(+0.69%) |
Jul 28, 2017 | 4.360 | 4.389 | 4.300 | 4.320 | 17,866 | -0.03(-0.69%) |
Jul 27, 2017 | 4.440 | 4.440 | 4.350 | 4.350 | 12,396 | -0.05(-1.14%) |
Jul 26, 2017 | 4.428 | 4.460 | 4.380 | 4.400 | 10,380 | -0.02(-0.45%) |
Jul 25, 2017 | 4.390 | 4.435 | 4.380 | 4.420 | 26,334 | +0.06(+1.38%) |
Jul 24, 2017 | 4.350 | 4.390 | 4.350 | 4.360 | 22,711 | +0.01(+0.23%) |
Jul 21, 2017 | 4.440 | 4.450 | 4.340 | 4.350 | 35,589 | +0.00(+0.00%) |
Jul 20, 2017 | 4.400 | 4.310 | 4.350 | 44,106 | -0.01(-0.23%) | |
Jul 19, 2017 | 4.360 | 4.440 | 4.350 | 4.360 | 19,733 | +0.01(+0.23%) |
Jul 18, 2017 | 4.260 | 4.360 | 4.260 | 4.350 | 20,721 | +0.05(+1.16%) |
Jul 17, 2017 | 4.320 | 4.320 | 4.270 | 4.300 | 28,682 | -0.03(-0.69%) |
Jul 14, 2017 | 4.290 | 4.370 | 4.290 | 4.330 | 12,446 | +0.03(+0.70%) |
Jul 13, 2017 | 4.250 | 4.319 | 4.250 | 4.300 | 10,667 | +0.04(+0.94%) |
Jul 12, 2017 | 4.280 | 4.330 | 4.245 | 4.260 | 16,224 | -0.01(-0.23%) |
Jul 11, 2017 | 4.260 | 4.270 | 4.230 | 4.270 | 22,258 | +0.03(+0.71%) |
Jul 10, 2017 | 4.200 | 4.270 | 4.183 | 4.240 | 35,996 | +0.03(+0.71%) |
Jul 07, 2017 | 4.190 | 4.220 | 4.190 | 4.210 | 10,032 | +0.02(+0.48%) |
Jul 06, 2017 | 4.160 | 4.210 | 4.130 | 4.190 | 24,101 | -0.04(-0.95%) |
Jul 05, 2017 | 4.200 | 4.300 | 4.190 | 4.230 | 27,213 | -0.02(-0.47%) |
Jul 03, 2017 | 4.350 | 4.350 | 4.220 | 4.250 | 6,783 | -0.08(-1.85%) |
Jun 30, 2017 | 4.200 | 4.360 | 4.195 | 4.330 | 33,165 | +0.12(+2.85%) |
Jun 29, 2017 | 4.240 | 4.240 | 4.170 | 4.210 | 19,390 | -0.03(-0.71%) |
Jun 28, 2017 | 4.250 | 4.250 | 4.140 | 4.240 | 21,760 | +0.03(+0.71%) |
Jun 27, 2017 | 4.310 | 4.370 | 4.150 | 4.210 | 33,119 | -0.14(-3.22%) |
Jun 26, 2017 | 4.550 | 4.585 | 4.180 | 4.350 | 41,709 | -0.24(-5.23%) |
Jun 23, 2017 | 4.420 | 4.600 | 4.320 | 4.590 | 249,108 | +0.18(+4.08%) |
Jun 22, 2017 | 4.390 | 4.450 | 4.380 | 4.410 | 17,496 | +0.03(+0.68%) |
Jun 21, 2017 | 4.400 | 4.430 | 4.370 | 4.380 | 25,507 | -0.02(-0.45%) |
Jun 20, 2017 | 4.400 | 4.430 | 4.370 | 4.400 | 19,523 | -0.04(-0.90%) |
Jun 19, 2017 | 4.460 | 4.460 | 4.395 | 4.440 | 24,698 | -0.02(-0.45%) |
Jun 16, 2017 | 4.370 | 4.470 | 4.330 | 4.460 | 89,350 | +0.06(+1.36%) |
Jun 15, 2017 | 4.370 | 4.460 | 4.370 | 4.400 | 13,914 | -0.04(-0.90%) |
Jun 14, 2017 | 4.440 | 4.450 | 4.365 | 4.440 | 44,293 | +0.02(+0.45%) |
Jun 13, 2017 | 4.480 | 4.500 | 4.400 | 4.420 | 25,509 | -0.01(-0.23%) |
Jun 12, 2017 | 4.440 | 4.460 | 4.380 | 4.430 | 75,717 | +0.00(+0.00%) |
Jun 09, 2017 | 4.260 | 4.490 | 4.250 | 4.430 | 40,247 | +0.18(+4.24%) |
Jun 08, 2017 | 4.190 | 4.250 | 4.190 | 4.250 | 14,954 | +0.05(+1.19%) |
Jun 07, 2017 | 4.210 | 4.230 | 4.170 | 4.200 | 20,665 | -0.02(-0.47%) |
Jun 06, 2017 | 4.200 | 4.250 | 4.180 | 4.220 | 31,276 | +0.00(+0.00%) |
Jun 05, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 77,342 | +0.01(+0.24%) |
Jun 02, 2017 | 4.200 | 4.250 | 4.190 | 4.210 | 20,206 | +0.00(+0.00%) |
Jun 01, 2017 | 4.150 | 4.220 | 4.150 | 4.210 | 28,889 | +0.06(+1.45%) |
May 31, 2017 | 4.150 | 4.210 | 4.150 | 4.150 | 9,969 | +0.00(+0.00%) |
May 30, 2017 | 4.150 | 4.190 | 4.140 | 4.150 | 34,389 | -0.02(-0.48%) |
May 26, 2017 | 4.160 | 4.190 | 4.125 | 4.170 | 30,297 | +0.01(+0.24%) |
May 25, 2017 | 4.150 | 4.220 | 4.110 | 4.160 | 35,775 | +0.01(+0.24%) |
May 24, 2017 | 4.160 | 4.170 | 4.130 | 4.150 | 5,854 | -0.02(-0.48%) |
May 23, 2017 | 4.200 | 4.250 | 4.150 | 4.170 | 9,460 | -0.02(-0.48%) |
May 22, 2017 | 4.200 | 4.225 | 4.143 | 4.190 | 33,961 | -0.02(-0.48%) |
May 19, 2017 | 4.200 | 4.230 | 4.200 | 4.210 | 41,512 | -0.02(-0.47%) |
May 18, 2017 | 4.200 | 4.345 | 4.200 | 4.230 | 36,398 | +0.09(+2.17%) |
May 17, 2017 | 4.220 | 4.260 | 4.110 | 4.140 | 52,647 | -0.17(-3.94%) |
May 16, 2017 | 4.285 | 4.340 | 4.230 | 4.310 | 53,348 | +0.00(+0.00%) |
May 15, 2017 | 4.270 | 4.350 | 4.270 | 4.310 | 20,965 | +0.02(+0.47%) |
May 12, 2017 | 4.250 | 4.340 | 4.250 | 4.290 | 53,202 | +0.00(+0.00%) |
May 11, 2017 | 4.300 | 4.420 | 4.220 | 4.290 | 28,455 | -0.03(-0.69%) |
May 10, 2017 | 4.300 | 4.430 | 4.270 | 4.320 | 19,261 | +0.02(+0.47%) |
May 09, 2017 | 4.400 | 4.400 | 4.170 | 4.300 | 55,985 | -0.04(-0.92%) |
May 08, 2017 | 4.550 | 4.600 | 4.320 | 4.340 | 66,404 | -0.26(-5.65%) |
May 05, 2017 | 4.550 | 4.630 | 4.545 | 4.600 | 88,676 | +0.05(+1.10%) |
May 04, 2017 | 4.570 | 4.570 | 4.410 | 4.550 | 41,745 | -0.20(-4.21%) |
May 03, 2017 | 4.700 | 4.840 | 4.690 | 4.750 | 42,465 | +0.05(+1.06%) |
May 02, 2017 | 4.670 | 4.770 | 4.580 | 4.700 | 41,434 | +0.07(+1.51%) |