Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.489 | 4.538 | 4.455 | 4.515 | 24,989,624 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,224,928 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,274 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,314,396 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,294 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,180,684 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,363,878 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,230 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,250 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,112 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,399,680 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,673,528 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.436 | 4.390 | 4.409 | 32,572,972 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,177,612 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,623,984 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.201 | 4.223 | 22,571,710 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,127,324 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,546,832 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.273 | 4.163 | 4.246 | 17,959,574 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,012 | +0.05(+1.13%) |
Jun 30, 2017 | 4.184 | 4.231 | 4.174 | 4.187 | 21,027,322 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,018,598 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,147,958 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.112 | 20,788,330 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.059 | 4.165 | 21,291,012 | +0.14(+3.58%) |
Jun 23, 2017 | 4.040 | 4.059 | 4.009 | 4.021 | 12,593,267 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,450 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,366 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,455,364 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,324 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,288 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,078 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,204,476 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,542 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,859,930 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.095 | 4.108 | 30,259,430 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,935,978 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,601,952 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,220 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,160,484 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,110 | +0.04(+0.93%) |
Jun 01, 2017 | 4.159 | 4.176 | 4.066 | 4.085 | 26,947,364 | -0.05(-1.15%) |
May 31, 2017 | 4.189 | 4.206 | 4.125 | 4.133 | 58,848,788 | -0.02(-0.37%) |
May 30, 2017 | 4.152 | 4.170 | 4.129 | 4.148 | 24,171,496 | +0.01(+0.18%) |
May 26, 2017 | 4.102 | 4.182 | 4.085 | 4.140 | 37,321,192 | +0.12(+2.92%) |
May 25, 2017 | 4.133 | 4.159 | 4.000 | 4.023 | 58,800,348 | -0.11(-2.57%) |
May 24, 2017 | 4.159 | 4.205 | 4.110 | 4.129 | 84,367,312 | +0.05(+1.11%) |
May 23, 2017 | 4.064 | 4.148 | 4.051 | 4.083 | 77,336,008 | +0.09(+2.18%) |
May 22, 2017 | 4.019 | 4.044 | 3.920 | 3.996 | 58,291,256 | -0.12(-3.03%) |
May 19, 2017 | 4.114 | 4.189 | 4.057 | 4.121 | 102,432,696 | +0.25(+6.46%) |
May 18, 2017 | 3.939 | 4.170 | 3.795 | 3.871 | 191,222,272 | -0.87(-18.44%) |
May 17, 2017 | 4.837 | 4.879 | 4.723 | 4.746 | 35,159,372 | -0.16(-3.32%) |
May 16, 2017 | 4.924 | 4.938 | 4.856 | 4.909 | 22,558,440 | +0.03(+0.54%) |
May 15, 2017 | 4.875 | 4.924 | 4.848 | 4.883 | 24,214,014 | +0.03(+0.55%) |
May 12, 2017 | 4.811 | 4.863 | 4.788 | 4.856 | 41,843,136 | +0.09(+1.99%) |
May 11, 2017 | 4.693 | 4.783 | 4.659 | 4.761 | 26,552,088 | +0.11(+2.28%) |
May 10, 2017 | 4.670 | 4.701 | 4.638 | 4.655 | 22,734,088 | +0.06(+1.32%) |
May 09, 2017 | 4.595 | 4.636 | 4.581 | 4.595 | 21,994,518 | +0.02(+0.33%) |
May 08, 2017 | 4.583 | 4.621 | 4.561 | 4.580 | 18,895,136 | -0.01(-0.25%) |
May 05, 2017 | 4.542 | 4.608 | 4.504 | 4.591 | 27,414,262 | +0.08(+1.85%) |
May 04, 2017 | 4.667 | 4.674 | 4.485 | 4.508 | 26,262,330 | -0.20(-4.19%) |
May 03, 2017 | 4.735 | 4.758 | 4.674 | 4.705 | 34,372,192 | -0.09(-1.82%) |
May 02, 2017 | 4.716 | 4.803 | 4.701 | 4.792 | 50,634,004 | +0.09(+1.97%) |