Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.785 | 4.816 | 4.744 | 4.796 | 1,203,254 | -0.01(-0.11%) |
Jul 28, 2017 | 4.765 | 4.837 | 4.765 | 4.801 | 925,974 | +0.04(+0.75%) |
Jul 27, 2017 | 4.719 | 4.801 | 4.719 | 4.765 | 1,393,749 | +0.05(+0.98%) |
Jul 26, 2017 | 4.765 | 4.780 | 4.719 | 4.719 | 1,816,196 | -0.03(-0.65%) |
Jul 25, 2017 | 4.719 | 4.760 | 4.706 | 4.750 | 1,943,321 | +0.10(+2.10%) |
Jul 24, 2017 | 4.693 | 4.698 | 4.631 | 4.652 | 1,121,815 | -0.01(-0.22%) |
Jul 21, 2017 | 4.785 | 4.806 | 4.660 | 4.662 | 1,569,831 | -0.15(-3.09%) |
Jul 20, 2017 | 4.796 | 4.855 | 4.796 | 4.811 | 1,141,912 | +0.03(+0.64%) |
Jul 19, 2017 | 4.734 | 4.801 | 4.724 | 4.780 | 1,808,470 | +0.06(+1.20%) |
Jul 18, 2017 | 4.729 | 4.750 | 4.703 | 4.724 | 969,915 | +0.04(+0.88%) |
Jul 17, 2017 | 4.770 | 4.770 | 4.683 | 4.683 | 811,092 | -0.08(-1.62%) |
Jul 14, 2017 | 4.729 | 4.780 | 4.703 | 4.760 | 1,634,672 | +0.06(+1.31%) |
Jul 13, 2017 | 4.688 | 4.750 | 4.688 | 4.698 | 2,641,271 | +0.01(+0.22%) |
Jul 12, 2017 | 4.683 | 4.724 | 4.652 | 4.688 | 2,891,597 | +0.09(+2.01%) |
Jul 11, 2017 | 4.554 | 4.621 | 4.513 | 4.596 | 1,792,671 | +0.05(+1.13%) |
Jul 10, 2017 | 4.513 | 4.575 | 4.503 | 4.544 | 1,302,671 | +0.04(+0.80%) |
Jul 07, 2017 | 4.554 | 4.570 | 4.457 | 4.508 | 1,247,608 | -0.06(-1.35%) |
Jul 06, 2017 | 4.580 | 4.644 | 4.552 | 4.570 | 1,267,422 | +0.03(+0.68%) |
Jul 05, 2017 | 4.739 | 4.739 | 4.539 | 4.539 | 1,789,078 | -0.25(-5.25%) |
Jul 03, 2017 | 4.667 | 4.816 | 4.647 | 4.791 | 1,172,000 | +0.12(+2.64%) |
Jun 30, 2017 | 4.647 | 4.688 | 4.593 | 4.667 | 1,497,803 | +0.09(+1.91%) |
Jun 29, 2017 | 4.534 | 4.626 | 4.534 | 4.580 | 1,920,295 | +0.02(+0.45%) |
Jun 28, 2017 | 4.544 | 4.596 | 4.539 | 4.560 | 1,942,892 | +0.02(+0.34%) |
Jun 27, 2017 | 4.575 | 4.616 | 4.539 | 4.544 | 1,178,919 | -0.01(-0.11%) |
Jun 26, 2017 | 4.570 | 4.611 | 4.534 | 4.549 | 443,114 | +0.00(+0.00%) |
Jun 23, 2017 | 4.513 | 4.616 | 4.513 | 4.549 | 1,011,460 | +0.01(+0.11%) |
Jun 22, 2017 | 4.513 | 4.585 | 4.493 | 4.544 | 1,329,547 | +0.08(+1.72%) |
Jun 21, 2017 | 4.477 | 4.531 | 4.418 | 4.467 | 3,325,016 | -0.01(-0.23%) |
Jun 20, 2017 | 4.565 | 4.575 | 4.447 | 4.477 | 2,599,518 | -0.16(-3.43%) |
Jun 19, 2017 | 4.693 | 4.724 | 4.619 | 4.637 | 843,320 | -0.05(-1.10%) |
Jun 16, 2017 | 4.734 | 4.739 | 4.673 | 4.688 | 1,331,793 | -0.01(-0.11%) |
Jun 15, 2017 | 4.626 | 4.698 | 4.621 | 4.693 | 1,509,815 | +0.02(+0.44%) |
Jun 14, 2017 | 4.791 | 4.791 | 4.673 | 4.673 | 2,692,442 | -0.12(-2.57%) |
Jun 13, 2017 | 4.755 | 4.811 | 4.724 | 4.796 | 1,355,491 | +0.04(+0.86%) |
Jun 12, 2017 | 4.852 | 4.888 | 4.742 | 4.755 | 1,709,853 | -0.05(-1.07%) |
Jun 09, 2017 | 4.729 | 4.847 | 4.714 | 4.806 | 2,502,679 | +0.08(+1.63%) |
Jun 08, 2017 | 4.780 | 4.812 | 4.714 | 4.729 | 4,256,933 | -0.11(-2.23%) |
Jun 07, 2017 | 4.924 | 4.970 | 4.816 | 4.837 | 2,883,339 | -0.13(-2.59%) |
Jun 06, 2017 | 4.888 | 4.965 | 4.873 | 4.965 | 2,242,178 | +0.08(+1.68%) |
Jun 05, 2017 | 4.739 | 4.883 | 4.719 | 4.883 | 3,144,223 | +0.18(+3.93%) |
Jun 02, 2017 | 4.724 | 4.734 | 4.673 | 4.698 | 2,818,447 | -0.03(-0.65%) |
Jun 01, 2017 | 4.719 | 4.801 | 4.685 | 4.729 | 2,068,146 | +0.04(+0.88%) |
May 31, 2017 | 4.708 | 4.744 | 4.570 | 4.688 | 4,951,968 | -0.12(-2.46%) |
May 30, 2017 | 4.873 | 4.878 | 4.801 | 4.806 | 1,195,501 | -0.12(-2.40%) |
May 26, 2017 | 4.904 | 4.929 | 4.857 | 4.924 | 1,427,722 | +0.05(+0.95%) |
May 25, 2017 | 4.965 | 5.022 | 4.865 | 4.878 | 1,911,507 | -0.10(-2.06%) |
May 24, 2017 | 4.996 | 5.042 | 4.970 | 4.981 | 1,220,420 | -0.04(-0.72%) |
May 23, 2017 | 5.068 | 5.068 | 4.996 | 5.017 | 1,155,112 | -0.03(-0.51%) |
May 22, 2017 | 5.099 | 5.114 | 5.001 | 5.042 | 1,843,051 | -0.06(-1.21%) |
May 19, 2017 | 4.991 | 5.119 | 4.991 | 5.104 | 1,500,272 | +0.16(+3.33%) |
May 18, 2017 | 4.893 | 4.986 | 4.803 | 4.940 | 3,177,804 | -0.07(-1.33%) |
May 17, 2017 | 5.176 | 5.181 | 5.006 | 5.006 | 3,092,647 | -0.18(-3.56%) |
May 16, 2017 | 5.278 | 5.319 | 5.160 | 5.191 | 2,541,617 | -0.07(-1.27%) |
May 15, 2017 | 5.150 | 5.309 | 5.135 | 5.258 | 3,903,334 | +0.17(+3.43%) |
May 12, 2017 | 4.893 | 5.109 | 4.873 | 5.083 | 5,062,245 | +0.31(+6.45%) |
May 11, 2017 | 4.827 | 4.840 | 4.775 | 4.775 | 4,328,364 | -0.05(-0.96%) |
May 10, 2017 | 4.811 | 4.852 | 4.780 | 4.821 | 2,133,870 | +0.07(+1.40%) |
May 09, 2017 | 4.801 | 4.801 | 4.737 | 4.755 | 1,712,874 | -0.03(-0.64%) |
May 08, 2017 | 4.785 | 4.806 | 4.739 | 4.785 | 4,098,367 | +0.03(+0.54%) |
May 05, 2017 | 4.611 | 4.765 | 4.596 | 4.760 | 2,607,310 | +0.15(+3.34%) |
May 04, 2017 | 4.678 | 4.678 | 4.590 | 4.606 | 2,153,542 | -0.12(-2.61%) |
May 03, 2017 | 4.662 | 4.744 | 4.631 | 4.729 | 2,060,721 | +0.09(+1.99%) |
May 02, 2017 | 4.667 | 4.708 | 4.637 | 4.637 | 4,093,638 | -0.03(-0.55%) |