Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.151 | 5.177 | 5.107 | 5.151 | 18,802,822 | +0.04(+0.86%) |
Jul 28, 2017 | 5.080 | 5.159 | 5.054 | 5.107 | 23,685,190 | -0.02(-0.34%) |
Jul 27, 2017 | 4.878 | 5.177 | 4.878 | 5.124 | 83,256,672 | +0.39(+8.16%) |
Jul 26, 2017 | 4.764 | 4.825 | 4.738 | 4.738 | 42,949,088 | +0.00(+0.00%) |
Jul 25, 2017 | 4.729 | 4.790 | 4.729 | 4.738 | 20,533,312 | +0.01(+0.19%) |
Jul 24, 2017 | 4.808 | 4.817 | 4.720 | 4.729 | 27,433,072 | -0.08(-1.65%) |
Jul 21, 2017 | 4.790 | 4.808 | 4.742 | 4.808 | 19,293,972 | +0.00(+0.00%) |
Jul 20, 2017 | 4.825 | 4.781 | 4.808 | 12,877,113 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.755 | 4.790 | 4.738 | 4.781 | 17,983,438 | +0.03(+0.55%) |
Jul 18, 2017 | 4.790 | 4.808 | 4.738 | 4.755 | 20,501,814 | -0.04(-0.92%) |
Jul 17, 2017 | 4.799 | 4.817 | 4.786 | 4.799 | 11,563,352 | -0.02(-0.36%) |
Jul 14, 2017 | 4.799 | 4.817 | 4.773 | 4.817 | 14,944,284 | +0.04(+0.92%) |
Jul 13, 2017 | 4.738 | 4.808 | 4.738 | 4.773 | 19,859,672 | +0.02(+0.46%) |
Jul 12, 2017 | 4.755 | 4.781 | 4.729 | 4.751 | 19,348,660 | +0.01(+0.28%) |
Jul 11, 2017 | 4.702 | 4.746 | 4.676 | 4.738 | 14,320,297 | +0.04(+0.94%) |
Jul 10, 2017 | 4.711 | 4.746 | 4.676 | 4.694 | 27,324,144 | -0.03(-0.56%) |
Jul 07, 2017 | 4.702 | 4.764 | 4.694 | 4.720 | 15,543,959 | +0.02(+0.37%) |
Jul 06, 2017 | 4.768 | 4.694 | 4.702 | 16,904,580 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.720 | 4.790 | 4.720 | 4.764 | 19,604,538 | +0.04(+0.74%) |
Jul 03, 2017 | 4.834 | 4.834 | 4.720 | 4.729 | 11,767,472 | -0.08(-1.65%) |
Jun 30, 2017 | 4.764 | 4.825 | 4.698 | 4.808 | 37,653,284 | +0.10(+2.05%) |
Jun 29, 2017 | 4.746 | 4.781 | 4.641 | 4.711 | 31,790,558 | -0.04(-0.74%) |
Jun 28, 2017 | 4.632 | 4.755 | 4.632 | 4.746 | 19,486,524 | +0.12(+2.66%) |
Jun 27, 2017 | 4.650 | 4.720 | 4.623 | 4.623 | 20,942,420 | -0.04(-0.75%) |
Jun 26, 2017 | 4.720 | 4.777 | 4.658 | 4.658 | 19,902,516 | -0.04(-0.93%) |
Jun 23, 2017 | 4.738 | 4.702 | 47,747,732 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.614 | 4.658 | 4.579 | 4.606 | 15,822,194 | +0.00(+0.00%) |
Jun 21, 2017 | 4.553 | 4.658 | 4.535 | 4.606 | 23,435,534 | +0.05(+1.16%) |
Jun 20, 2017 | 4.588 | 4.632 | 4.553 | 4.553 | 26,818,892 | -0.05(-1.14%) |
Jun 19, 2017 | 4.571 | 4.641 | 4.553 | 4.606 | 20,235,524 | +0.06(+1.26%) |
Jun 16, 2017 | 4.527 | 4.579 | 4.500 | 4.549 | 31,501,262 | -0.00(-0.10%) |
Jun 15, 2017 | 4.527 | 4.553 | 4.474 | 4.553 | 18,486,354 | +0.02(+0.39%) |
Jun 14, 2017 | 4.623 | 4.623 | 4.527 | 4.535 | 18,773,408 | -0.07(-1.53%) |
Jun 13, 2017 | 4.553 | 4.623 | 4.544 | 4.606 | 17,166,004 | +0.04(+0.77%) |
Jun 12, 2017 | 4.553 | 4.632 | 4.491 | 4.571 | 28,266,452 | +0.00(+0.00%) |
Jun 09, 2017 | 4.746 | 4.764 | 4.509 | 4.571 | 43,950,200 | -0.18(-3.70%) |
Jun 08, 2017 | 4.650 | 4.759 | 4.606 | 4.746 | 31,237,960 | +0.07(+1.50%) |
Jun 07, 2017 | 4.641 | 4.716 | 4.597 | 4.676 | 17,684,220 | +0.03(+0.57%) |
Jun 06, 2017 | 4.729 | 4.733 | 4.562 | 4.650 | 48,144,132 | -0.08(-1.67%) |
Jun 05, 2017 | 4.825 | 4.825 | 4.729 | 4.729 | 27,747,712 | -0.09(-1.91%) |
Jun 02, 2017 | 4.781 | 4.834 | 4.764 | 4.821 | 31,692,096 | +0.02(+0.46%) |
Jun 01, 2017 | 4.614 | 4.812 | 4.588 | 4.799 | 59,839,548 | +0.18(+4.00%) |
May 31, 2017 | 4.614 | 4.636 | 4.579 | 4.614 | 40,898,024 | +0.02(+0.38%) |
May 30, 2017 | 4.658 | 4.716 | 4.588 | 4.597 | 29,617,404 | -0.05(-1.13%) |
May 26, 2017 | 4.491 | 4.702 | 4.491 | 4.650 | 46,958,528 | +0.15(+3.32%) |
May 25, 2017 | 4.491 | 4.522 | 4.447 | 4.500 | 22,254,144 | +0.01(+0.20%) |
May 24, 2017 | 4.395 | 4.500 | 4.386 | 4.491 | 27,435,990 | +0.12(+2.82%) |
May 23, 2017 | 4.368 | 4.421 | 4.342 | 4.368 | 16,959,592 | +0.03(+0.61%) |
May 22, 2017 | 4.307 | 4.377 | 4.307 | 4.342 | 13,805,960 | +0.03(+0.61%) |
May 19, 2017 | 4.245 | 4.351 | 4.245 | 4.316 | 20,174,802 | +0.04(+1.03%) |
May 18, 2017 | 4.166 | 4.351 | 4.157 | 4.272 | 37,214,928 | +0.11(+2.75%) |
May 17, 2017 | 4.201 | 4.210 | 4.157 | 4.157 | 28,166,870 | -0.05(-1.25%) |
May 16, 2017 | 4.210 | 4.237 | 4.201 | 4.210 | 14,511,230 | +0.01(+0.21%) |
May 15, 2017 | 4.210 | 4.263 | 4.184 | 4.201 | 26,917,386 | -0.03(-0.62%) |
May 12, 2017 | 4.263 | 4.263 | 4.210 | 4.228 | 18,198,056 | -0.02(-0.41%) |
May 11, 2017 | 4.245 | 4.263 | 4.201 | 4.245 | 21,904,846 | -0.02(-0.41%) |
May 10, 2017 | 4.272 | 4.298 | 4.237 | 4.263 | 20,738,470 | -0.02(-0.41%) |
May 09, 2017 | 4.307 | 4.346 | 4.254 | 4.280 | 30,946,532 | -0.03(-0.61%) |
May 08, 2017 | 4.294 | 4.324 | 4.267 | 4.307 | 22,511,154 | +0.02(+0.41%) |
May 05, 2017 | 4.263 | 4.307 | 4.245 | 4.289 | 16,527,201 | +0.05(+1.14%) |
May 04, 2017 | 4.272 | 4.272 | 4.219 | 4.241 | 18,257,512 | -0.01(-0.31%) |
May 03, 2017 | 4.245 | 4.307 | 4.219 | 4.254 | 32,346,706 | +0.01(+0.21%) |
May 02, 2017 | 4.359 | 4.368 | 4.166 | 4.245 | 67,107,136 | -0.11(-2.42%) |