Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.750 | 4.800 | 4.625 | 4.750 | 128,151 | +0.05(+1.06%) |
Jul 28, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 182,437 | -0.05(-1.05%) |
Jul 27, 2017 | 5.050 | 5.100 | 4.750 | 4.750 | 79,160 | -0.35(-6.86%) |
Jul 26, 2017 | 5.000 | 5.150 | 4.900 | 5.100 | 94,138 | +0.15(+3.03%) |
Jul 25, 2017 | 5.050 | 5.200 | 4.939 | 4.950 | 126,497 | -0.10(-1.98%) |
Jul 24, 2017 | 4.750 | 5.050 | 4.700 | 5.050 | 147,144 | +0.30(+6.32%) |
Jul 21, 2017 | 4.650 | 4.900 | 4.650 | 4.750 | 162,407 | +0.15(+3.26%) |
Jul 20, 2017 | 5.090 | 4.600 | 4.600 | 206,948 | -0.35(-7.07%) | |
Jul 19, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 179,854 | +0.25(+5.32%) |
Jul 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 183,237 | -0.20(-4.08%) |
Jul 17, 2017 | 4.950 | 5.050 | 4.850 | 4.900 | 120,636 | +0.00(+0.00%) |
Jul 14, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 142,782 | +0.00(+0.00%) |
Jul 13, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 188,389 | +0.05(+1.03%) |
Jul 12, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 157,644 | +0.05(+1.04%) |
Jul 11, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 161,183 | -0.20(-4.00%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 298,615 | -0.05(-0.99%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 108,739 | +0.00(+0.00%) |
Jul 06, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 323,439 | +0.00(+0.00%) |
Jul 05, 2017 | 5.100 | 5.175 | 5.000 | 5.050 | 160,269 | +0.00(+0.00%) |
Jul 03, 2017 | 5.100 | 5.300 | 5.000 | 5.050 | 122,893 | -0.05(-0.98%) |
Jun 30, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 129,739 | +0.00(+0.00%) |
Jun 29, 2017 | 5.200 | 5.300 | 5.050 | 5.100 | 205,090 | -0.10(-1.92%) |
Jun 28, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 380,386 | -0.20(-3.70%) |
Jun 27, 2017 | 5.800 | 5.850 | 5.400 | 5.400 | 206,528 | -0.35(-6.09%) |
Jun 26, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 337,638 | +0.30(+5.50%) |
Jun 23, 2017 | 5.900 | 5.400 | 5.450 | 2,000,189 | -0.10(-1.80%) | |
Jun 22, 2017 | 5.700 | 6.050 | 5.500 | 5.550 | 344,662 | -0.10(-1.77%) |
Jun 21, 2017 | 5.300 | 5.700 | 5.200 | 5.650 | 192,505 | +0.40(+7.62%) |
Jun 20, 2017 | 5.250 | 5.352 | 5.100 | 5.250 | 223,526 | +0.05(+0.96%) |
Jun 19, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 315,278 | +0.15(+2.97%) |
Jun 16, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 361,540 | -0.10(-1.94%) |
Jun 15, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 187,194 | -0.05(-0.96%) |
Jun 14, 2017 | 5.050 | 5.250 | 5.000 | 5.200 | 166,188 | +0.15(+2.97%) |
Jun 13, 2017 | 5.000 | 5.100 | 4.900 | 5.050 | 87,577 | +0.10(+2.02%) |
Jun 12, 2017 | 5.200 | 5.208 | 4.950 | 4.950 | 154,505 | -0.30(-5.71%) |
Jun 09, 2017 | 4.950 | 5.450 | 4.900 | 5.250 | 309,049 | +0.25(+5.00%) |
Jun 08, 2017 | 4.950 | 5.000 | 4.800 | 5.000 | 82,150 | +0.15(+3.09%) |
Jun 07, 2017 | 4.950 | 5.100 | 4.850 | 4.850 | 91,758 | +0.00(+0.00%) |
Jun 06, 2017 | 4.700 | 4.975 | 4.700 | 4.850 | 108,947 | +0.02(+0.52%) |
Jun 05, 2017 | 5.050 | 5.050 | 4.800 | 4.825 | 165,912 | -0.27(-5.39%) |
Jun 02, 2017 | 5.200 | 5.250 | 5.050 | 5.100 | 106,400 | -0.10(-1.92%) |
Jun 01, 2017 | 5.150 | 5.300 | 5.150 | 5.200 | 180,174 | +0.00(+0.00%) |
May 31, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 118,754 | +0.00(+0.00%) |
May 30, 2017 | 5.350 | 5.350 | 5.050 | 5.200 | 209,843 | -0.15(-2.80%) |
May 26, 2017 | 5.400 | 5.500 | 5.150 | 5.350 | 166,816 | -0.10(-1.83%) |
May 25, 2017 | 5.400 | 5.600 | 5.280 | 5.450 | 171,620 | +0.10(+1.87%) |
May 24, 2017 | 5.300 | 5.400 | 5.250 | 5.350 | 104,464 | +0.00(+0.00%) |
May 23, 2017 | 5.450 | 5.450 | 5.250 | 5.350 | 75,514 | -0.05(-0.93%) |
May 22, 2017 | 5.200 | 5.400 | 5.200 | 5.400 | 110,496 | +0.15(+2.86%) |
May 19, 2017 | 5.150 | 5.300 | 5.100 | 5.250 | 157,523 | +0.15(+2.94%) |
May 18, 2017 | 5.450 | 5.500 | 5.000 | 5.100 | 211,692 | -0.35(-6.42%) |
May 17, 2017 | 5.700 | 5.700 | 5.425 | 5.450 | 117,770 | -0.35(-6.03%) |
May 16, 2017 | 5.850 | 5.850 | 5.550 | 5.800 | 92,205 | +0.00(+0.00%) |
May 15, 2017 | 5.850 | 5.900 | 5.550 | 5.800 | 201,553 | +0.00(+0.00%) |
May 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 120,099 | +0.15(+2.65%) |
May 11, 2017 | 5.750 | 5.900 | 5.250 | 5.650 | 278,451 | -0.30(-5.04%) |
May 10, 2017 | 5.950 | 6.050 | 5.850 | 5.950 | 152,452 | +0.00(+0.00%) |
May 09, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 115,160 | +0.10(+1.71%) |
May 08, 2017 | 5.700 | 5.950 | 5.625 | 5.850 | 107,856 | +0.10(+1.74%) |
May 05, 2017 | 5.650 | 5.800 | 5.600 | 5.750 | 75,913 | +0.05(+0.88%) |
May 04, 2017 | 5.700 | 5.750 | 5.600 | 5.700 | 105,838 | +0.00(+0.00%) |
May 03, 2017 | 5.650 | 5.750 | 5.600 | 5.700 | 125,357 | +0.10(+1.79%) |
May 02, 2017 | 5.750 | 6.000 | 5.600 | 5.600 | 74,512 | -0.20(-3.45%) |