Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.840 | 4.840 | 4.770 | 4.830 | 9,955 | -0.01(-0.21%) |
Jul 28, 2017 | 4.800 | 4.850 | 4.770 | 4.840 | 16,507 | +0.06(+1.26%) |
Jul 27, 2017 | 4.780 | 4.800 | 4.750 | 4.780 | 13,966 | -0.03(-0.62%) |
Jul 26, 2017 | 4.780 | 4.833 | 4.780 | 4.810 | 7,110 | +0.02(+0.42%) |
Jul 25, 2017 | 4.830 | 4.880 | 4.790 | 4.790 | 4,405 | -0.02(-0.42%) |
Jul 24, 2017 | 4.770 | 4.870 | 4.762 | 4.810 | 24,669 | -0.02(-0.41%) |
Jul 21, 2017 | 4.830 | 4.850 | 4.810 | 4.830 | 15,946 | +0.00(+0.00%) |
Jul 20, 2017 | 4.894 | 4.896 | 4.820 | 4.830 | 4,615 | -0.05(-1.02%) |
Jul 19, 2017 | 4.806 | 4.920 | 4.806 | 4.880 | 10,361 | +0.03(+0.62%) |
Jul 18, 2017 | 4.860 | 4.870 | 4.800 | 4.850 | 9,356 | -0.02(-0.37%) |
Jul 17, 2017 | 4.870 | 4.870 | 4.850 | 4.868 | 7,301 | +0.02(+0.34%) |
Jul 14, 2017 | 4.863 | 4.880 | 4.818 | 4.851 | 13,279 | -0.01(-0.28%) |
Jul 13, 2017 | 4.880 | 4.920 | 4.815 | 4.865 | 13,642 | +0.03(+0.61%) |
Jul 12, 2017 | 4.940 | 4.940 | 4.836 | 4.836 | 2,787 | +0.01(+0.12%) |
Jul 11, 2017 | 4.800 | 4.905 | 4.800 | 4.830 | 14,370 | +0.02(+0.42%) |
Jul 10, 2017 | 4.845 | 4.848 | 4.810 | 4.810 | 6,602 | -0.03(-0.62%) |
Jul 07, 2017 | 4.840 | 4.860 | 4.770 | 4.840 | 8,748 | +0.03(+0.62%) |
Jul 06, 2017 | 4.920 | 4.920 | 4.775 | 4.810 | 29,835 | -0.08(-1.64%) |
Jul 05, 2017 | 4.860 | 4.890 | 4.850 | 4.890 | 10,346 | +0.04(+0.82%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.837 | 4.850 | 2,134 | +0.01(+0.21%) |
Jun 30, 2017 | 4.810 | 4.850 | 4.810 | 4.840 | 15,679 | +0.03(+0.62%) |
Jun 29, 2017 | 4.780 | 4.810 | 4.750 | 4.810 | 33,230 | +0.03(+0.63%) |
Jun 28, 2017 | 4.830 | 4.850 | 4.750 | 4.780 | 19,480 | -0.05(-1.04%) |
Jun 27, 2017 | 4.790 | 4.880 | 4.790 | 4.830 | 17,057 | +0.05(+1.05%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.760 | 4.780 | 8,132 | -0.03(-0.62%) |
Jun 23, 2017 | 4.820 | 4.830 | 4.790 | 4.810 | 12,953 | -0.01(-0.21%) |
Jun 22, 2017 | 4.736 | 4.830 | 4.730 | 4.820 | 8,438 | +0.06(+1.26%) |
Jun 21, 2017 | 4.850 | 4.850 | 4.730 | 4.760 | 36,632 | -0.06(-1.24%) |
Jun 20, 2017 | 4.810 | 4.903 | 4.800 | 4.820 | 25,535 | -0.01(-0.21%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.718 | 4.830 | 47,234 | +0.02(+0.42%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.710 | 4.810 | 114,105 | -0.01(-0.21%) |
Jun 15, 2017 | 4.820 | 4.839 | 4.800 | 4.820 | 23,560 | -0.04(-0.82%) |
Jun 14, 2017 | 4.850 | 4.949 | 4.850 | 4.860 | 32,098 | +0.04(+0.83%) |
Jun 13, 2017 | 4.880 | 4.960 | 4.820 | 4.820 | 37,501 | -0.06(-1.23%) |
Jun 12, 2017 | 4.950 | 4.960 | 4.820 | 4.880 | 46,767 | -0.08(-1.61%) |
Jun 09, 2017 | 4.960 | 5.049 | 4.910 | 4.960 | 14,901 | -0.02(-0.40%) |
Jun 08, 2017 | 4.960 | 4.980 | 4.955 | 4.980 | 21,739 | +0.02(+0.40%) |
Jun 07, 2017 | 4.970 | 5.010 | 4.950 | 4.960 | 8,973 | -0.03(-0.60%) |
Jun 06, 2017 | 5.020 | 5.050 | 4.950 | 4.990 | 41,145 | -0.03(-0.60%) |
Jun 05, 2017 | 5.040 | 5.047 | 5.010 | 5.020 | 13,382 | -0.05(-0.99%) |
Jun 02, 2017 | 5.010 | 5.100 | 5.010 | 5.070 | 18,182 | +0.00(+0.00%) |
Jun 01, 2017 | 5.060 | 5.120 | 5.060 | 5.070 | 9,417 | -0.04(-0.78%) |
May 31, 2017 | 5.100 | 5.150 | 5.030 | 5.110 | 31,164 | +0.01(+0.20%) |
May 30, 2017 | 5.050 | 5.231 | 5.050 | 5.100 | 82,657 | +0.03(+0.59%) |
May 26, 2017 | 5.070 | 5.130 | 5.020 | 5.070 | 14,906 | +0.06(+1.20%) |
May 25, 2017 | 5.040 | 5.084 | 5.000 | 5.010 | 14,680 | -0.04(-0.79%) |
May 24, 2017 | 5.050 | 5.050 | 5.010 | 5.050 | 21,855 | +0.03(+0.60%) |
May 23, 2017 | 5.060 | 5.060 | 5.000 | 5.020 | 36,388 | -0.04(-0.79%) |
May 22, 2017 | 5.100 | 5.120 | 5.053 | 5.060 | 37,879 | +0.01(+0.20%) |
May 19, 2017 | 4.985 | 5.120 | 4.985 | 5.050 | 53,186 | +0.10(+2.02%) |
May 18, 2017 | 4.990 | 5.030 | 4.910 | 4.950 | 8,040 | -0.02(-0.40%) |
May 17, 2017 | 5.040 | 5.040 | 4.926 | 4.970 | 30,340 | -0.09(-1.78%) |
May 16, 2017 | 5.100 | 5.100 | 4.930 | 5.060 | 41,449 | -0.04(-0.78%) |
May 15, 2017 | 4.800 | 5.140 | 4.800 | 5.100 | 179,998 | +0.65(+14.61%) |
May 12, 2017 | 4.360 | 4.500 | 4.300 | 4.450 | 69,009 | +0.04(+0.91%) |
May 11, 2017 | 4.360 | 4.530 | 4.350 | 4.410 | 54,662 | -0.12(-2.65%) |
May 10, 2017 | 4.460 | 4.589 | 4.400 | 4.530 | 57,298 | +0.07(+1.57%) |
May 09, 2017 | 4.620 | 4.620 | 4.400 | 4.460 | 91,663 | -0.12(-2.62%) |
May 08, 2017 | 4.620 | 4.640 | 4.540 | 4.580 | 8,500 | +0.01(+0.22%) |
May 05, 2017 | 4.510 | 4.670 | 4.500 | 4.570 | 3,113 | +0.08(+1.78%) |
May 04, 2017 | 4.540 | 4.670 | 4.430 | 4.490 | 24,648 | -0.01(-0.22%) |
May 03, 2017 | 4.650 | 4.700 | 4.400 | 4.500 | 64,212 | -0.20(-4.26%) |
May 02, 2017 | 4.750 | 4.780 | 4.690 | 4.700 | 23,496 | -0.13(-2.69%) |