Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.962 | 5.014 | 4.947 | 4.988 | 638,972 | +0.06(+1.15%) |
Jul 28, 2017 | 4.895 | 4.952 | 4.874 | 4.931 | 718,062 | +0.03(+0.63%) |
Jul 27, 2017 | 4.890 | 4.910 | 4.869 | 4.900 | 186,663 | +0.02(+0.32%) |
Jul 26, 2017 | 4.900 | 4.916 | 4.895 | 4.885 | 177,526 | -0.04(-0.73%) |
Jul 25, 2017 | 4.900 | 4.921 | 4.874 | 4.921 | 204,419 | +0.02(+0.32%) |
Jul 24, 2017 | 4.895 | 4.921 | 4.864 | 4.905 | 168,901 | +0.02(+0.32%) |
Jul 21, 2017 | 4.885 | 4.915 | 4.864 | 4.890 | 261,256 | +0.02(+0.32%) |
Jul 20, 2017 | 4.921 | 4.921 | 4.874 | 4.874 | 187,852 | -0.04(-0.84%) |
Jul 19, 2017 | 4.895 | 4.916 | 4.869 | 4.916 | 195,359 | +0.04(+0.89%) |
Jul 18, 2017 | 4.826 | 4.883 | 4.821 | 4.872 | 239,030 | +0.04(+0.74%) |
Jul 17, 2017 | 4.831 | 4.862 | 4.816 | 4.837 | 241,795 | +0.01(+0.11%) |
Jul 14, 2017 | 4.816 | 4.837 | 4.806 | 4.831 | 246,080 | +0.03(+0.53%) |
Jul 13, 2017 | 4.765 | 4.826 | 4.765 | 4.806 | 276,131 | +0.02(+0.43%) |
Jul 12, 2017 | 4.831 | 4.852 | 4.775 | 4.785 | 282,129 | -0.04(-0.85%) |
Jul 11, 2017 | 4.826 | 4.831 | 4.765 | 4.826 | 221,191 | -0.01(-0.11%) |
Jul 10, 2017 | 4.811 | 4.842 | 4.765 | 4.831 | 216,336 | +0.00(+0.00%) |
Jul 07, 2017 | 4.785 | 4.837 | 4.734 | 4.831 | 162,993 | +0.04(+0.85%) |
Jul 06, 2017 | 4.811 | 4.826 | 4.770 | 4.790 | 237,918 | -0.02(-0.32%) |
Jul 05, 2017 | 4.831 | 4.842 | 4.784 | 4.806 | 221,336 | -0.03(-0.53%) |
Jul 03, 2017 | 4.837 | 4.862 | 4.806 | 4.831 | 158,260 | +0.02(+0.43%) |
Jun 30, 2017 | 4.780 | 4.836 | 4.734 | 4.811 | 226,805 | +0.03(+0.64%) |
Jun 29, 2017 | 4.750 | 4.790 | 4.714 | 4.780 | 248,126 | +0.03(+0.54%) |
Jun 28, 2017 | 4.775 | 4.806 | 4.734 | 4.755 | 228,454 | -0.01(-0.11%) |
Jun 27, 2017 | 4.811 | 4.847 | 4.760 | 4.760 | 303,295 | -0.05(-0.96%) |
Jun 26, 2017 | 4.796 | 4.842 | 4.780 | 4.806 | 221,170 | +0.00(+0.00%) |
Jun 23, 2017 | 4.842 | 4.755 | 4.806 | 255,437 | +0.02(+0.32%) | |
Jun 22, 2017 | 4.785 | 4.811 | 4.750 | 4.790 | 256,984 | +0.02(+0.43%) |
Jun 21, 2017 | 4.760 | 4.785 | 4.717 | 4.770 | 328,893 | +0.01(+0.22%) |
Jun 20, 2017 | 4.765 | 4.821 | 4.760 | 4.760 | 277,477 | -0.03(-0.53%) |
Jun 19, 2017 | 4.831 | 4.852 | 4.780 | 4.785 | 322,533 | -0.02(-0.38%) |
Jun 16, 2017 | 4.773 | 4.839 | 4.738 | 4.804 | 584,255 | +0.03(+0.64%) |
Jun 15, 2017 | 4.748 | 4.775 | 4.702 | 4.773 | 376,411 | +0.03(+0.54%) |
Jun 14, 2017 | 4.707 | 4.773 | 4.692 | 4.748 | 592,307 | +0.06(+1.30%) |
Jun 13, 2017 | 4.651 | 4.691 | 4.631 | 4.687 | 284,273 | +0.02(+0.33%) |
Jun 12, 2017 | 4.626 | 4.697 | 4.611 | 4.672 | 333,666 | +0.03(+0.55%) |
Jun 09, 2017 | 4.702 | 4.710 | 4.631 | 4.646 | 446,462 | -0.06(-1.30%) |
Jun 08, 2017 | 4.702 | 4.722 | 4.682 | 4.707 | 328,685 | +0.01(+0.22%) |
Jun 07, 2017 | 4.702 | 4.722 | 4.682 | 4.697 | 248,049 | +0.00(+0.00%) |
Jun 06, 2017 | 4.722 | 4.722 | 4.692 | 4.697 | 230,470 | -0.02(-0.32%) |
Jun 05, 2017 | 4.702 | 4.728 | 4.702 | 4.712 | 253,209 | -0.01(-0.11%) |
Jun 02, 2017 | 4.728 | 4.728 | 4.682 | 4.717 | 282,448 | +0.01(+0.22%) |
Jun 01, 2017 | 4.672 | 4.717 | 4.631 | 4.707 | 355,598 | +0.06(+1.20%) |
May 31, 2017 | 4.666 | 4.692 | 4.646 | 4.651 | 495,106 | -0.03(-0.54%) |
May 30, 2017 | 4.677 | 4.692 | 4.671 | 4.677 | 397,883 | +0.00(+0.00%) |
May 26, 2017 | 4.621 | 4.677 | 4.621 | 4.677 | 509,848 | +0.03(+0.65%) |
May 25, 2017 | 4.621 | 4.651 | 4.581 | 4.646 | 425,527 | +0.06(+1.32%) |
May 24, 2017 | 4.606 | 4.641 | 4.565 | 4.586 | 436,168 | -0.01(-0.22%) |
May 23, 2017 | 4.621 | 4.636 | 4.586 | 4.596 | 354,528 | +0.00(+0.00%) |
May 22, 2017 | 4.656 | 4.656 | 4.591 | 4.596 | 367,510 | -0.01(-0.22%) |
May 19, 2017 | 4.631 | 4.641 | 4.581 | 4.606 | 466,585 | +0.01(+0.11%) |
May 18, 2017 | 4.616 | 4.636 | 4.581 | 4.601 | 261,794 | +0.01(+0.11%) |
May 17, 2017 | 4.550 | 4.621 | 4.550 | 4.596 | 383,596 | +0.02(+0.49%) |
May 16, 2017 | 4.634 | 4.654 | 4.533 | 4.573 | 950,096 | -0.04(-0.87%) |
May 15, 2017 | 4.644 | 4.664 | 4.604 | 4.614 | 639,319 | +0.00(+0.00%) |
May 12, 2017 | 4.604 | 4.634 | 4.589 | 4.614 | 380,596 | +0.04(+0.77%) |
May 11, 2017 | 4.548 | 4.594 | 4.538 | 4.579 | 538,750 | +0.04(+0.88%) |
May 10, 2017 | 4.563 | 4.587 | 4.528 | 4.538 | 1,241,403 | -0.02(-0.44%) |
May 09, 2017 | 4.604 | 4.664 | 4.553 | 4.558 | 1,865,916 | -0.28(-5.80%) |
May 08, 2017 | 4.874 | 4.879 | 4.814 | 4.839 | 254,928 | -0.04(-0.72%) |
May 05, 2017 | 4.779 | 4.884 | 4.764 | 4.874 | 795,756 | +0.12(+2.53%) |
May 04, 2017 | 4.859 | 4.859 | 4.725 | 4.754 | 327,579 | -0.08(-1.56%) |
May 03, 2017 | 4.864 | 4.879 | 4.804 | 4.829 | 317,692 | -0.06(-1.23%) |
May 02, 2017 | 4.889 | 4.909 | 4.839 | 4.889 | 224,635 | +0.01(+0.21%) |