Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.491 | 4.540 | 4.457 | 4.518 | 24,975,778 | +0.05(+1.10%) |
Jul 28, 2017 | 4.423 | 4.484 | 4.400 | 4.468 | 37,204,300 | +0.03(+0.77%) |
Jul 27, 2017 | 4.468 | 4.499 | 4.404 | 4.434 | 30,265,492 | -0.01(-0.26%) |
Jul 26, 2017 | 4.411 | 4.461 | 4.381 | 4.446 | 38,293,164 | +0.02(+0.34%) |
Jul 25, 2017 | 4.480 | 4.503 | 4.404 | 4.430 | 24,204,874 | -0.01(-0.26%) |
Jul 24, 2017 | 4.430 | 4.453 | 4.404 | 4.442 | 21,168,948 | +0.03(+0.60%) |
Jul 21, 2017 | 4.446 | 4.468 | 4.400 | 4.415 | 19,353,148 | -0.02(-0.43%) |
Jul 20, 2017 | 4.446 | 4.461 | 4.413 | 4.434 | 15,120,846 | +0.02(+0.43%) |
Jul 19, 2017 | 4.476 | 4.489 | 4.396 | 4.415 | 18,312,098 | -0.04(-0.85%) |
Jul 18, 2017 | 4.419 | 4.465 | 4.396 | 4.453 | 19,355,380 | +0.04(+0.86%) |
Jul 17, 2017 | 4.446 | 4.453 | 4.393 | 4.415 | 27,384,496 | -0.04(-0.85%) |
Jul 14, 2017 | 4.453 | 4.465 | 4.404 | 4.453 | 36,653,208 | +0.04(+0.95%) |
Jul 13, 2017 | 4.411 | 4.438 | 4.393 | 4.411 | 32,554,922 | +0.01(+0.17%) |
Jul 12, 2017 | 4.317 | 4.434 | 4.264 | 4.404 | 57,145,928 | +0.11(+2.47%) |
Jul 11, 2017 | 4.229 | 4.309 | 4.226 | 4.298 | 22,611,448 | +0.07(+1.71%) |
Jul 10, 2017 | 4.207 | 4.241 | 4.203 | 4.226 | 22,559,202 | +0.06(+1.55%) |
Jul 07, 2017 | 4.214 | 4.229 | 4.121 | 4.161 | 45,102,316 | -0.02(-0.45%) |
Jul 06, 2017 | 4.226 | 4.233 | 4.155 | 4.180 | 30,529,906 | -0.07(-1.61%) |
Jul 05, 2017 | 4.226 | 4.275 | 4.165 | 4.248 | 17,949,622 | +0.01(+0.27%) |
Jul 03, 2017 | 4.241 | 4.260 | 4.214 | 4.237 | 15,628,347 | +0.05(+1.13%) |
Jun 30, 2017 | 4.186 | 4.233 | 4.176 | 4.190 | 21,015,668 | +0.03(+0.64%) |
Jun 29, 2017 | 4.175 | 4.177 | 4.106 | 4.163 | 23,005,840 | +0.01(+0.27%) |
Jun 28, 2017 | 4.137 | 4.167 | 4.080 | 4.152 | 24,134,576 | +0.04(+0.92%) |
Jun 27, 2017 | 4.121 | 4.178 | 4.072 | 4.114 | 20,776,808 | -0.05(-1.27%) |
Jun 26, 2017 | 4.076 | 4.190 | 4.061 | 4.167 | 21,279,212 | +0.14(+3.58%) |
Jun 23, 2017 | 4.042 | 4.061 | 4.011 | 4.023 | 12,586,288 | -0.03(-0.66%) |
Jun 22, 2017 | 4.046 | 4.076 | 4.015 | 4.049 | 16,473,315 | +0.01(+0.28%) |
Jun 21, 2017 | 4.038 | 4.076 | 4.004 | 4.038 | 26,008,942 | +0.02(+0.38%) |
Jun 20, 2017 | 4.133 | 4.152 | 4.023 | 4.023 | 45,430,172 | -0.14(-3.46%) |
Jun 19, 2017 | 4.133 | 4.207 | 4.125 | 4.167 | 20,795,792 | +0.03(+0.64%) |
Jun 16, 2017 | 4.140 | 4.163 | 4.108 | 4.140 | 30,698,264 | +0.01(+0.28%) |
Jun 15, 2017 | 4.099 | 4.140 | 4.053 | 4.129 | 19,215,422 | -0.05(-1.18%) |
Jun 14, 2017 | 4.212 | 4.247 | 4.163 | 4.178 | 39,182,748 | +0.06(+1.47%) |
Jun 13, 2017 | 4.095 | 4.129 | 4.057 | 4.118 | 22,307,172 | +0.04(+1.02%) |
Jun 12, 2017 | 4.110 | 4.091 | 4.008 | 4.076 | 32,841,718 | -0.03(-0.83%) |
Jun 09, 2017 | 4.197 | 4.212 | 4.097 | 4.110 | 30,242,660 | -0.08(-1.90%) |
Jun 08, 2017 | 4.175 | 4.193 | 4.125 | 4.190 | 24,922,158 | -0.03(-0.72%) |
Jun 07, 2017 | 4.216 | 4.248 | 4.178 | 4.220 | 34,582,776 | +0.07(+1.64%) |
Jun 06, 2017 | 4.076 | 4.171 | 4.070 | 4.152 | 25,940,836 | +0.08(+2.05%) |
Jun 05, 2017 | 4.091 | 4.152 | 4.046 | 4.068 | 28,144,878 | -0.06(-1.38%) |
Jun 02, 2017 | 4.144 | 4.159 | 4.091 | 4.125 | 27,282,980 | +0.04(+0.93%) |
Jun 01, 2017 | 4.161 | 4.178 | 4.068 | 4.087 | 26,932,430 | -0.05(-1.15%) |
May 31, 2017 | 4.192 | 4.209 | 4.127 | 4.135 | 58,816,172 | -0.02(-0.37%) |
May 30, 2017 | 4.154 | 4.173 | 4.131 | 4.150 | 24,158,100 | +0.01(+0.18%) |
May 26, 2017 | 4.105 | 4.184 | 4.087 | 4.142 | 37,300,508 | +0.12(+2.92%) |
May 25, 2017 | 4.135 | 4.161 | 4.002 | 4.025 | 58,767,760 | -0.11(-2.57%) |
May 24, 2017 | 4.161 | 4.207 | 4.112 | 4.131 | 84,320,552 | +0.05(+1.11%) |
May 23, 2017 | 4.067 | 4.150 | 4.053 | 4.086 | 77,293,144 | +0.09(+2.18%) |
May 22, 2017 | 4.021 | 4.046 | 3.923 | 3.998 | 58,258,948 | -0.13(-3.03%) |
May 19, 2017 | 4.116 | 4.192 | 4.059 | 4.123 | 102,375,928 | +0.25(+6.46%) |
May 18, 2017 | 3.942 | 4.173 | 3.798 | 3.873 | 191,116,288 | -0.88(-18.44%) |
May 17, 2017 | 4.840 | 4.881 | 4.726 | 4.749 | 35,139,888 | -0.16(-3.32%) |
May 16, 2017 | 4.927 | 4.940 | 4.859 | 4.912 | 22,545,938 | +0.03(+0.54%) |
May 15, 2017 | 4.878 | 4.927 | 4.851 | 4.885 | 24,200,594 | +0.03(+0.55%) |
May 12, 2017 | 4.813 | 4.866 | 4.791 | 4.859 | 41,819,948 | +0.09(+1.99%) |
May 11, 2017 | 4.696 | 4.786 | 4.662 | 4.764 | 26,537,372 | +0.11(+2.28%) |
May 10, 2017 | 4.673 | 4.703 | 4.641 | 4.658 | 22,721,488 | +0.06(+1.32%) |
May 09, 2017 | 4.597 | 4.639 | 4.584 | 4.597 | 21,982,328 | +0.02(+0.33%) |
May 08, 2017 | 4.586 | 4.624 | 4.563 | 4.582 | 18,884,664 | -0.01(-0.25%) |
May 05, 2017 | 4.544 | 4.611 | 4.506 | 4.593 | 27,399,070 | +0.08(+1.85%) |
May 04, 2017 | 4.669 | 4.677 | 4.487 | 4.510 | 26,247,774 | -0.20(-4.19%) |
May 03, 2017 | 4.737 | 4.760 | 4.677 | 4.707 | 34,353,144 | -0.09(-1.82%) |
May 02, 2017 | 4.719 | 4.806 | 4.703 | 4.794 | 50,605,940 | +0.09(+1.97%) |