Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.375 | 4.552 | 4.375 | 4.414 | 7,253 | -0.21(-4.48%) |
Jul 28, 2017 | 4.380 | 4.621 | 4.380 | 4.621 | 935 | +0.31(+7.20%) |
Jul 27, 2017 | 4.207 | 4.414 | 4.207 | 4.311 | 21,281 | -0.07(-1.57%) |
Jul 26, 2017 | 4.242 | 4.380 | 4.173 | 4.380 | 8,113 | +0.03(+0.79%) |
Jul 25, 2017 | 4.655 | 4.655 | 4.345 | 4.345 | 6,965 | -0.21(-4.55%) |
Jul 24, 2017 | 4.483 | 4.655 | 4.311 | 4.552 | 6,969 | +0.03(+0.76%) |
Jul 21, 2017 | 4.173 | 4.517 | 4.138 | 4.517 | 26,349 | +0.21(+4.80%) |
Jul 20, 2017 | 4.345 | 4.552 | 4.069 | 4.311 | 28,270 | +0.00(+0.00%) |
Jul 19, 2017 | 4.242 | 4.345 | 4.104 | 4.311 | 14,254 | +0.10(+2.46%) |
Jul 18, 2017 | 4.104 | 4.242 | 3.966 | 4.207 | 20,253 | +0.00(+0.00%) |
Jul 17, 2017 | 4.311 | 4.311 | 4.069 | 4.207 | 14,467 | -0.14(-3.17%) |
Jul 14, 2017 | 4.311 | 4.483 | 4.069 | 4.345 | 28,995 | -0.07(-1.56%) |
Jul 12, 2017 | 4.414 | 4.414 | 4.414 | 0 | +0.14(+3.23%) | |
Jul 11, 2017 | 4.380 | 4.483 | 4.276 | 4.276 | 11,336 | -0.07(-1.59%) |
Jul 10, 2017 | 4.276 | 4.552 | 4.173 | 4.345 | 6,365 | -0.15(-3.37%) |
Jul 07, 2017 | 4.345 | 4.497 | 4.242 | 4.497 | 16,881 | +0.15(+3.49%) |
Jul 06, 2017 | 4.414 | 4.655 | 4.345 | 4.345 | 7,820 | -0.14(-3.08%) |
Jul 05, 2017 | 4.621 | 4.621 | 4.449 | 4.483 | 5,312 | +0.03(+0.78%) |
Jul 03, 2017 | 4.311 | 4.449 | 4.311 | 4.449 | 4,067 | -0.07(-1.53%) |
Jun 30, 2017 | 4.552 | 4.552 | 4.517 | 4.517 | 1,934 | +0.07(+1.55%) |
Jun 29, 2017 | 4.283 | 4.449 | 4.283 | 4.449 | 1,921 | -0.10(-2.27%) |
Jun 28, 2017 | 4.449 | 4.552 | 4.449 | 4.552 | 4,947 | +0.10(+2.33%) |
Jun 27, 2017 | 4.414 | 4.483 | 4.414 | 4.449 | 1,467 | -0.03(-0.77%) |
Jun 26, 2017 | 4.655 | 4.655 | 4.390 | 4.483 | 6,640 | +0.00(+0.00%) |
Jun 23, 2017 | 4.345 | 4.517 | 4.276 | 4.483 | 18,382 | +0.00(+0.00%) |
Jun 22, 2017 | 4.517 | 4.690 | 4.414 | 4.483 | 5,206 | +0.00(+0.00%) |
Jun 21, 2017 | 4.690 | 4.690 | 4.483 | 4.483 | 888 | +0.00(+0.00%) |
Jun 20, 2017 | 4.690 | 4.690 | 4.483 | 4.483 | 1,161 | -0.24(-5.11%) |
Jun 19, 2017 | 4.724 | 4.724 | 4.724 | 4.724 | 275 | +0.24(+5.30%) |
Jun 16, 2017 | 4.621 | 4.621 | 4.483 | 4.486 | 3,227 | -0.20(-4.34%) |
Jun 15, 2017 | 4.690 | 4.690 | 4.552 | 4.690 | 1,696 | -0.14(-2.86%) |
Jun 14, 2017 | 4.793 | 4.828 | 4.638 | 4.828 | 9,876 | +0.34(+7.69%) |
Jun 13, 2017 | 4.552 | 4.586 | 4.483 | 4.483 | 1,721 | -0.14(-2.98%) |
Jun 12, 2017 | 4.483 | 4.621 | 4.483 | 4.621 | 8,183 | +0.14(+3.08%) |
Jun 09, 2017 | 4.621 | 4.621 | 4.483 | 4.483 | 1,544 | -0.03(-0.76%) |
Jun 07, 2017 | 4.517 | 4.517 | 4.517 | 160 | +0.03(+0.77%) | |
Jun 06, 2017 | 4.311 | 4.483 | 4.276 | 4.483 | 3,784 | +0.00(+0.00%) |
Jun 05, 2017 | 4.414 | 4.483 | 4.414 | 4.483 | 1,248 | +0.00(+0.00%) |
Jun 02, 2017 | 4.345 | 4.483 | 4.345 | 4.483 | 7,918 | -0.34(-7.14%) |
May 31, 2017 | 4.828 | 4.828 | 4.828 | 1 | +0.14(+2.94%) | |
May 30, 2017 | 4.276 | 4.690 | 4.242 | 4.690 | 3,118 | -0.03(-0.73%) |
May 24, 2017 | 4.724 | 4.724 | 4.724 | 72 | +0.17(+3.79%) | |
May 22, 2017 | 4.552 | 4.552 | 4.552 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 4.552 | 4.552 | 4.552 | 86 | -0.07(-1.49%) | |
May 17, 2017 | 4.555 | 4.621 | 4.552 | 4.621 | 3,782 | -0.07(-1.47%) |
May 16, 2017 | 4.655 | 4.690 | 4.586 | 4.690 | 14,591 | +0.07(+1.49%) |
May 15, 2017 | 4.690 | 4.690 | 4.555 | 4.621 | 32,240 | -0.07(-1.47%) |
May 12, 2017 | 4.667 | 4.828 | 4.655 | 4.690 | 16,688 | -0.03(-0.73%) |
May 11, 2017 | 4.724 | 4.759 | 4.655 | 4.724 | 5,226 | +0.10(+2.24%) |
May 10, 2017 | 4.621 | 4.621 | 4.621 | 4.621 | 213 | -0.03(-0.74%) |
May 09, 2017 | 4.652 | 4.690 | 4.621 | 4.655 | 10,219 | +0.07(+1.50%) |
May 08, 2017 | 4.552 | 4.655 | 4.552 | 4.586 | 21,764 | +0.04(+0.82%) |
May 05, 2017 | 4.655 | 4.655 | 4.549 | 4.549 | 6,995 | -0.07(-1.55%) |
May 04, 2017 | 4.690 | 4.690 | 4.621 | 4.621 | 1,599 | -0.03(-0.74%) |
May 03, 2017 | 4.759 | 4.759 | 4.655 | 4.655 | 1,217 | -0.17(-3.50%) |
May 02, 2017 | 4.793 | 4.824 | 4.698 | 4.824 | 7,864 | -0.00(-0.07%) |