Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.000 | 5.122 | 5.000 | 5.100 | 32,795 | -0.04(-0.78%) |
Jul 28, 2017 | 5.090 | 5.140 | 5.010 | 5.140 | 21,738 | -0.02(-0.39%) |
Jul 27, 2017 | 5.080 | 5.250 | 5.080 | 5.160 | 29,946 | +0.04(+0.78%) |
Jul 26, 2017 | 4.950 | 5.150 | 4.950 | 5.120 | 20,214 | +0.17(+3.43%) |
Jul 25, 2017 | 4.920 | 5.150 | 4.920 | 4.950 | 33,228 | +0.04(+0.81%) |
Jul 24, 2017 | 5.030 | 5.110 | 4.900 | 4.910 | 55,125 | -0.15(-2.96%) |
Jul 21, 2017 | 5.150 | 5.270 | 5.060 | 5.060 | 46,210 | -0.18(-3.44%) |
Jul 20, 2017 | 5.270 | 5.374 | 5.200 | 5.240 | 10,493 | -0.01(-0.19%) |
Jul 19, 2017 | 5.310 | 5.390 | 5.200 | 5.250 | 26,549 | -0.07(-1.32%) |
Jul 18, 2017 | 5.450 | 5.480 | 5.300 | 5.320 | 26,459 | -0.12(-2.21%) |
Jul 17, 2017 | 5.510 | 5.510 | 5.370 | 5.440 | 71,971 | +0.00(+0.00%) |
Jul 14, 2017 | 5.335 | 5.508 | 5.310 | 5.440 | 47,759 | +0.13(+2.45%) |
Jul 13, 2017 | 5.310 | 5.350 | 5.280 | 5.310 | 44,975 | +0.01(+0.19%) |
Jul 12, 2017 | 5.270 | 5.390 | 5.270 | 5.300 | 20,288 | +0.00(+0.00%) |
Jul 11, 2017 | 5.330 | 5.390 | 5.250 | 5.300 | 38,007 | +0.02(+0.38%) |
Jul 10, 2017 | 5.350 | 5.390 | 5.240 | 5.280 | 52,814 | -0.02(-0.38%) |
Jul 07, 2017 | 5.260 | 5.330 | 5.220 | 5.300 | 20,433 | +0.10(+1.92%) |
Jul 06, 2017 | 5.230 | 5.270 | 5.191 | 5.200 | 32,273 | +0.00(+0.00%) |
Jul 05, 2017 | 5.290 | 5.290 | 5.090 | 5.200 | 47,842 | -0.05(-0.95%) |
Jul 03, 2017 | 5.340 | 5.340 | 4.915 | 5.250 | 88,227 | -0.04(-0.76%) |
Jun 30, 2017 | 4.950 | 5.390 | 4.950 | 5.290 | 187,512 | +0.27(+5.38%) |
Jun 29, 2017 | 4.860 | 5.020 | 4.860 | 5.020 | 54,591 | +0.20(+4.15%) |
Jun 28, 2017 | 4.870 | 4.980 | 4.780 | 4.820 | 34,378 | -0.01(-0.21%) |
Jun 27, 2017 | 4.920 | 4.930 | 4.790 | 4.830 | 17,441 | -0.04(-0.82%) |
Jun 26, 2017 | 4.930 | 4.980 | 4.860 | 4.870 | 24,214 | -0.05(-1.02%) |
Jun 23, 2017 | 5.000 | 5.000 | 4.920 | 4.920 | 18,103 | -0.06(-1.20%) |
Jun 22, 2017 | 4.920 | 5.000 | 4.900 | 4.980 | 14,918 | +0.03(+0.61%) |
Jun 21, 2017 | 4.880 | 4.990 | 4.850 | 4.950 | 32,424 | +0.11(+2.27%) |
Jun 20, 2017 | 4.920 | 4.920 | 4.830 | 4.840 | 18,188 | -0.07(-1.43%) |
Jun 19, 2017 | 5.080 | 5.080 | 4.820 | 4.910 | 33,334 | -0.14(-2.77%) |
Jun 16, 2017 | 4.790 | 5.080 | 4.790 | 5.050 | 89,716 | +0.20(+4.12%) |
Jun 15, 2017 | 4.800 | 4.850 | 4.761 | 4.850 | 14,538 | +0.07(+1.46%) |
Jun 14, 2017 | 4.870 | 4.880 | 4.780 | 4.780 | 17,820 | -0.10(-2.05%) |
Jun 13, 2017 | 4.940 | 4.990 | 4.774 | 4.880 | 13,279 | -0.03(-0.61%) |
Jun 12, 2017 | 4.840 | 4.950 | 4.638 | 4.910 | 46,704 | +0.10(+2.08%) |
Jun 09, 2017 | 4.990 | 5.105 | 4.731 | 4.810 | 151,008 | -0.16(-3.22%) |
Jun 08, 2017 | 4.840 | 4.990 | 4.660 | 4.970 | 129,763 | +0.16(+3.33%) |
Jun 07, 2017 | 4.750 | 4.890 | 4.680 | 4.810 | 103,332 | +0.10(+2.12%) |
Jun 06, 2017 | 4.600 | 4.790 | 4.570 | 4.710 | 98,758 | +0.11(+2.39%) |
Jun 05, 2017 | 4.560 | 4.650 | 4.520 | 4.600 | 30,041 | +0.00(+0.00%) |
Jun 02, 2017 | 4.560 | 4.640 | 4.500 | 4.600 | 35,626 | +0.09(+2.00%) |
Jun 01, 2017 | 4.540 | 4.595 | 4.510 | 4.510 | 32,377 | +0.03(+0.67%) |
May 31, 2017 | 4.550 | 4.590 | 4.420 | 4.480 | 25,718 | -0.01(-0.22%) |
May 30, 2017 | 4.700 | 4.700 | 4.410 | 4.490 | 66,807 | -0.17(-3.65%) |
May 26, 2017 | 4.510 | 4.660 | 4.500 | 4.660 | 78,776 | +0.18(+4.02%) |
May 25, 2017 | 4.520 | 4.520 | 4.356 | 4.480 | 19,837 | -0.04(-0.88%) |
May 24, 2017 | 4.610 | 4.610 | 4.400 | 4.520 | 67,472 | -0.03(-0.66%) |
May 23, 2017 | 4.650 | 4.670 | 4.550 | 4.550 | 83,443 | -0.02(-0.44%) |
May 22, 2017 | 4.760 | 4.910 | 4.560 | 4.570 | 75,977 | +0.01(+0.22%) |
May 19, 2017 | 4.500 | 4.600 | 4.460 | 4.560 | 122,864 | +0.10(+2.24%) |
May 18, 2017 | 4.270 | 4.500 | 4.270 | 4.460 | 103,560 | +0.19(+4.45%) |
May 17, 2017 | 4.210 | 4.300 | 4.200 | 4.270 | 40,494 | +0.02(+0.47%) |
May 16, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 48,423 | -0.03(-0.70%) |
May 15, 2017 | 4.260 | 4.300 | 4.200 | 4.280 | 50,173 | +0.13(+3.13%) |
May 12, 2017 | 4.280 | 4.320 | 4.075 | 4.150 | 122,829 | -0.11(-2.58%) |
May 11, 2017 | 4.250 | 4.350 | 4.210 | 4.260 | 36,546 | +0.02(+0.47%) |
May 10, 2017 | 4.100 | 4.240 | 4.100 | 4.240 | 38,637 | +0.11(+2.66%) |
May 09, 2017 | 4.030 | 4.220 | 4.030 | 4.130 | 30,505 | +0.09(+2.13%) |
May 08, 2017 | 4.030 | 4.150 | 4.017 | 4.044 | 53,291 | +0.04(+1.10%) |
May 05, 2017 | 4.030 | 4.040 | 3.990 | 4.000 | 15,393 | +0.01(+0.25%) |
May 04, 2017 | 4.030 | 4.030 | 3.990 | 3.990 | 15,683 | +0.00(+0.00%) |
May 03, 2017 | 3.970 | 4.070 | 3.970 | 3.990 | 32,764 | +0.01(+0.25%) |
May 02, 2017 | 4.020 | 4.050 | 3.960 | 3.980 | 20,773 | -0.04(-1.00%) |