Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.788 | 4.811 | 4.736 | 4.748 | 24,901,422 | +0.02(+0.50%) |
Jul 28, 2017 | 4.686 | 4.756 | 4.665 | 4.725 | 18,855,876 | +0.02(+0.33%) |
Jul 27, 2017 | 4.694 | 4.780 | 4.670 | 4.709 | 24,183,340 | +0.07(+1.52%) |
Jul 26, 2017 | 4.592 | 4.655 | 4.584 | 4.639 | 12,441,159 | +0.02(+0.34%) |
Jul 25, 2017 | 4.655 | 4.686 | 4.608 | 4.624 | 16,723,660 | +0.00(+0.00%) |
Jul 24, 2017 | 4.663 | 4.663 | 4.616 | 4.624 | 11,745,741 | -0.02(-0.34%) |
Jul 21, 2017 | 4.663 | 4.670 | 4.624 | 4.639 | 16,409,177 | +0.00(+0.00%) |
Jul 20, 2017 | 4.655 | 4.670 | 4.616 | 4.639 | 21,561,802 | +0.00(+0.00%) |
Jul 19, 2017 | 4.616 | 4.639 | 4.584 | 4.639 | 12,540,971 | +0.04(+0.85%) |
Jul 18, 2017 | 4.584 | 4.612 | 4.553 | 4.600 | 9,610,899 | +0.01(+0.17%) |
Jul 17, 2017 | 4.569 | 4.608 | 4.561 | 4.592 | 14,584,778 | +0.02(+0.51%) |
Jul 14, 2017 | 4.553 | 4.584 | 4.545 | 4.569 | 10,409,579 | +0.07(+1.56%) |
Jul 13, 2017 | 4.522 | 4.530 | 4.483 | 4.499 | 13,623,393 | -0.02(-0.35%) |
Jul 12, 2017 | 4.483 | 4.530 | 4.444 | 4.514 | 32,091,270 | +0.11(+2.48%) |
Jul 11, 2017 | 4.374 | 4.452 | 4.366 | 4.405 | 52,414,588 | +0.04(+0.89%) |
Jul 10, 2017 | 4.288 | 4.381 | 4.272 | 4.366 | 48,052,936 | +0.11(+2.57%) |
Jul 07, 2017 | 4.225 | 4.296 | 4.225 | 4.256 | 34,533,100 | +0.09(+2.06%) |
Jul 06, 2017 | 4.272 | 4.280 | 4.163 | 4.171 | 47,678,852 | -0.12(-2.73%) |
Jul 05, 2017 | 4.256 | 4.311 | 4.256 | 4.288 | 46,990,004 | +0.02(+0.37%) |
Jul 03, 2017 | 4.327 | 4.342 | 4.264 | 4.272 | 16,025,341 | -0.02(-0.36%) |
Jun 30, 2017 | 4.296 | 4.335 | 4.276 | 4.288 | 26,926,866 | +0.02(+0.37%) |
Jun 29, 2017 | 4.311 | 4.319 | 4.241 | 4.272 | 36,181,316 | -0.04(-0.91%) |
Jun 28, 2017 | 4.296 | 4.350 | 4.253 | 4.311 | 32,920,174 | +0.05(+1.10%) |
Jun 27, 2017 | 4.256 | 4.299 | 4.217 | 4.264 | 52,516,756 | -0.02(-0.55%) |
Jun 26, 2017 | 4.256 | 4.327 | 4.249 | 4.288 | 48,401,780 | +0.08(+1.85%) |
Jun 23, 2017 | 4.194 | 4.233 | 4.179 | 4.210 | 25,955,706 | +0.01(+0.18%) |
Jun 22, 2017 | 4.210 | 4.233 | 4.179 | 4.202 | 35,467,064 | +0.01(+0.18%) |
Jun 21, 2017 | 4.179 | 4.225 | 4.156 | 4.194 | 50,052,708 | +0.03(+0.74%) |
Jun 20, 2017 | 4.171 | 4.233 | 4.156 | 4.163 | 87,801,760 | -0.02(-0.37%) |
Jun 19, 2017 | 4.132 | 4.202 | 4.101 | 4.179 | 46,162,836 | +0.05(+1.12%) |
Jun 16, 2017 | 4.233 | 4.233 | 4.125 | 4.132 | 99,736,880 | -0.09(-2.02%) |
Jun 15, 2017 | 4.241 | 4.248 | 4.194 | 4.217 | 16,876,556 | -0.04(-0.91%) |
Jun 14, 2017 | 4.295 | 4.318 | 4.210 | 4.256 | 40,133,956 | -0.02(-0.36%) |
Jun 13, 2017 | 4.217 | 4.279 | 4.194 | 4.272 | 26,852,342 | +0.07(+1.66%) |
Jun 12, 2017 | 4.179 | 4.233 | 4.171 | 4.202 | 32,299,048 | -0.03(-0.73%) |
Jun 09, 2017 | 4.326 | 4.334 | 4.206 | 4.233 | 39,837,692 | -0.12(-2.84%) |
Jun 08, 2017 | 4.380 | 4.388 | 4.326 | 4.357 | 36,970,572 | -0.05(-1.05%) |
Jun 07, 2017 | 4.465 | 4.504 | 4.380 | 4.403 | 53,438,696 | -0.06(-1.39%) |
Jun 06, 2017 | 4.426 | 4.496 | 4.419 | 4.465 | 36,042,980 | +0.04(+0.87%) |
Jun 05, 2017 | 4.372 | 4.434 | 4.349 | 4.426 | 48,265,624 | +0.04(+0.88%) |
Jun 02, 2017 | 4.442 | 4.446 | 4.334 | 4.388 | 108,018,720 | +0.01(+0.18%) |
Jun 01, 2017 | 4.465 | 4.465 | 4.380 | 4.380 | 88,470,616 | -0.04(-0.88%) |
May 31, 2017 | 4.457 | 4.481 | 4.411 | 4.419 | 56,864,332 | -0.01(-0.17%) |
May 30, 2017 | 4.442 | 4.457 | 4.426 | 4.426 | 47,597,524 | -0.04(-0.87%) |
May 26, 2017 | 4.442 | 4.504 | 4.426 | 4.465 | 19,315,492 | +0.04(+0.87%) |
May 25, 2017 | 4.450 | 4.469 | 4.388 | 4.426 | 26,243,862 | -0.02(-0.35%) |
May 24, 2017 | 4.481 | 4.488 | 4.426 | 4.442 | 35,530,156 | -0.02(-0.35%) |
May 23, 2017 | 4.403 | 4.473 | 4.395 | 4.457 | 30,020,942 | +0.10(+2.31%) |
May 22, 2017 | 4.364 | 4.419 | 4.303 | 4.357 | 48,718,548 | -0.02(-0.53%) |
May 19, 2017 | 4.388 | 4.388 | 4.318 | 4.380 | 60,057,276 | +0.12(+2.91%) |
May 18, 2017 | 4.527 | 4.643 | 4.248 | 4.256 | 103,082,936 | -0.56(-11.72%) |
May 17, 2017 | 4.906 | 4.922 | 4.806 | 4.821 | 37,576,224 | -0.10(-2.04%) |
May 16, 2017 | 4.929 | 4.941 | 4.867 | 4.922 | 36,266,736 | +0.02(+0.47%) |
May 15, 2017 | 4.860 | 4.914 | 4.829 | 4.898 | 62,089,660 | +0.05(+1.12%) |
May 12, 2017 | 4.821 | 4.875 | 4.786 | 4.844 | 42,528,192 | +0.09(+1.79%) |
May 11, 2017 | 4.690 | 4.790 | 4.674 | 4.759 | 71,253,696 | +0.10(+2.16%) |
May 10, 2017 | 4.651 | 4.697 | 4.628 | 4.659 | 31,996,192 | +0.06(+1.35%) |
May 09, 2017 | 4.550 | 4.620 | 4.531 | 4.597 | 38,407,652 | +0.05(+1.02%) |
May 08, 2017 | 4.562 | 4.573 | 4.519 | 4.550 | 32,390,410 | -0.03(-0.68%) |
May 05, 2017 | 4.604 | 4.620 | 4.573 | 4.581 | 33,984,376 | -0.02(-0.34%) |
May 04, 2017 | 4.542 | 4.659 | 4.512 | 4.597 | 82,322,456 | +0.08(+1.71%) |
May 03, 2017 | 4.512 | 4.547 | 4.473 | 4.519 | 36,874,276 | -0.02(-0.34%) |
May 02, 2017 | 4.450 | 4.542 | 4.442 | 4.535 | 39,563,776 | +0.07(+1.56%) |