Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.300 | 4.500 | 4.175 | 4.250 | 943,188 | +0.00(+0.00%) |
Jul 28, 2017 | 4.400 | 4.450 | 4.150 | 4.250 | 817,895 | -0.15(-3.41%) |
Jul 27, 2017 | 4.500 | 4.600 | 4.375 | 4.400 | 327,347 | -0.05(-1.12%) |
Jul 26, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 357,631 | +0.00(+0.00%) |
Jul 25, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 357,971 | +0.05(+1.14%) |
Jul 24, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 809,181 | -0.05(-1.12%) |
Jul 21, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 603,809 | -0.15(-3.26%) |
Jul 20, 2017 | 4.650 | 4.550 | 4.600 | 629,934 | +0.00(+0.00%) | |
Jul 19, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 211,036 | +0.00(+0.00%) |
Jul 18, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 297,697 | -0.10(-2.13%) |
Jul 17, 2017 | 4.800 | 4.900 | 4.650 | 4.700 | 503,964 | -0.10(-2.08%) |
Jul 14, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 348,708 | +0.10(+2.13%) |
Jul 13, 2017 | 4.700 | 4.750 | 4.550 | 4.700 | 274,225 | +0.00(+0.00%) |
Jul 12, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 440,120 | +0.15(+3.30%) |
Jul 11, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 213,062 | +0.00(+0.00%) |
Jul 10, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 306,376 | +0.00(+0.00%) |
Jul 07, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 286,305 | +0.10(+2.25%) |
Jul 06, 2017 | 4.600 | 4.450 | 4.450 | 243,904 | -0.10(-2.20%) | |
Jul 05, 2017 | 4.550 | 4.700 | 4.450 | 4.550 | 749,980 | -0.05(-1.09%) |
Jul 03, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 234,788 | -0.15(-3.16%) |
Jun 30, 2017 | 4.700 | 4.800 | 4.550 | 4.750 | 690,654 | +0.05(+1.06%) |
Jun 29, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 443,193 | +0.05(+1.08%) |
Jun 28, 2017 | 4.750 | 4.775 | 4.600 | 4.650 | 335,947 | -0.05(-1.06%) |
Jun 27, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 299,133 | -0.05(-1.05%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 752,424 | +0.12(+2.70%) |
Jun 23, 2017 | 4.650 | 4.500 | 4.625 | 460,673 | +0.12(+2.78%) | |
Jun 22, 2017 | 4.450 | 4.725 | 4.450 | 4.500 | 615,868 | +0.05(+1.12%) |
Jun 21, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 218,914 | +0.00(+0.00%) |
Jun 20, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 477,017 | +0.00(+0.00%) |
Jun 19, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 440,037 | +0.10(+2.30%) |
Jun 16, 2017 | 4.050 | 4.350 | 4.000 | 4.350 | 1,154,556 | +0.25(+6.10%) |
Jun 15, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 293,328 | +0.05(+1.23%) |
Jun 14, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 284,863 | -0.10(-2.41%) |
Jun 13, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 650,792 | +0.05(+1.22%) |
Jun 12, 2017 | 4.350 | 4.400 | 4.050 | 4.100 | 813,799 | -0.25(-5.75%) |
Jun 09, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 400,635 | +0.00(+0.00%) |
Jun 08, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 444,322 | +0.10(+2.35%) |
Jun 07, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 348,896 | +0.05(+1.19%) |
Jun 06, 2017 | 4.200 | 4.300 | 4.125 | 4.200 | 305,803 | -0.05(-1.18%) |
Jun 05, 2017 | 4.200 | 4.250 | 4.162 | 4.250 | 569,827 | +0.05(+1.19%) |
Jun 02, 2017 | 4.100 | 4.287 | 4.100 | 4.200 | 535,346 | +0.05(+1.20%) |
Jun 01, 2017 | 4.000 | 4.275 | 4.000 | 4.150 | 1,207,038 | +0.05(+1.22%) |
May 31, 2017 | 4.050 | 4.175 | 3.950 | 4.100 | 1,373,715 | +0.05(+1.23%) |
May 30, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 469,486 | -0.10(-2.41%) |
May 26, 2017 | 4.000 | 4.150 | 3.950 | 4.150 | 508,347 | +0.15(+3.75%) |
May 25, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 320,452 | -0.05(-1.23%) |
May 24, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 453,974 | +0.00(+0.00%) |
May 23, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 880,990 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.100 | 3.850 | 4.050 | 645,852 | +0.05(+1.25%) |
May 19, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 425,006 | +0.05(+1.27%) |
May 18, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 865,428 | -0.10(-2.47%) |
May 17, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 943,062 | -0.05(-1.22%) |
May 16, 2017 | 4.200 | 4.250 | 4.000 | 4.100 | 986,961 | -0.05(-1.20%) |
May 15, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 1,038,520 | +0.05(+1.22%) |
May 12, 2017 | 4.100 | 4.188 | 4.050 | 4.100 | 434,695 | -0.05(-1.20%) |
May 11, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 560,532 | -0.05(-1.19%) |
May 10, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 862,391 | -0.10(-2.33%) |
May 09, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 661,945 | +0.10(+2.38%) |
May 08, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 411,498 | +0.05(+1.20%) |
May 05, 2017 | 4.200 | 4.250 | 4.150 | 4.150 | 451,209 | -0.05(-1.19%) |
May 04, 2017 | 4.150 | 4.200 | 4.050 | 4.200 | 1,718,130 | +0.10(+2.44%) |
May 03, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 844,234 | -0.10(-2.38%) |
May 02, 2017 | 4.400 | 4.400 | 4.100 | 4.200 | 2,688,249 | -0.17(-4.00%) |