Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.800 | 4.900 | 4.650 | 4.650 | 63,341 | -0.20(-4.12%) |
Jul 28, 2017 | 4.950 | 4.950 | 4.650 | 4.850 | 50,449 | +0.00(+0.00%) |
Jul 27, 2017 | 4.900 | 4.905 | 4.650 | 4.850 | 41,077 | +0.00(+0.00%) |
Jul 26, 2017 | 4.750 | 4.950 | 4.750 | 4.850 | 47,674 | +0.10(+2.11%) |
Jul 25, 2017 | 4.750 | 4.900 | 4.700 | 4.750 | 15,791 | -0.05(-1.04%) |
Jul 24, 2017 | 4.750 | 4.800 | 4.600 | 4.800 | 18,394 | +0.10(+2.13%) |
Jul 21, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 29,403 | +0.00(+0.00%) |
Jul 20, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 2,322 | +0.15(+3.30%) |
Jul 19, 2017 | 4.650 | 4.800 | 4.550 | 4.550 | 18,193 | -0.25(-5.21%) |
Jul 18, 2017 | 4.600 | 4.900 | 4.600 | 4.800 | 13,685 | +0.25(+5.49%) |
Jul 17, 2017 | 4.750 | 4.900 | 4.550 | 4.550 | 10,094 | -0.30(-6.19%) |
Jul 14, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 11,645 | +0.05(+1.04%) |
Jul 13, 2017 | 4.894 | 4.900 | 4.800 | 4.800 | 21,499 | -0.10(-2.04%) |
Jul 12, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 4,127 | +0.15(+3.16%) |
Jul 11, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 4,333 | -0.10(-2.06%) |
Jul 10, 2017 | 4.800 | 4.850 | 4.550 | 4.850 | 32,770 | +0.05(+1.04%) |
Jul 07, 2017 | 4.850 | 4.950 | 4.750 | 4.800 | 3,069 | -0.05(-1.03%) |
Jul 06, 2017 | 4.750 | 4.900 | 4.746 | 4.850 | 16,846 | +0.20(+4.30%) |
Jul 05, 2017 | 4.900 | 5.150 | 4.600 | 4.650 | 76,583 | -0.30(-6.06%) |
Jul 03, 2017 | 5.050 | 5.350 | 4.950 | 4.950 | 45,210 | -0.20(-3.88%) |
Jun 30, 2017 | 4.950 | 5.500 | 4.950 | 5.150 | 141,887 | +0.10(+1.98%) |
Jun 29, 2017 | 5.200 | 5.400 | 5.000 | 5.050 | 78,341 | -0.05(-0.98%) |
Jun 28, 2017 | 5.150 | 5.200 | 4.800 | 5.100 | 20,884 | +0.10(+2.00%) |
Jun 27, 2017 | 4.950 | 5.100 | 4.600 | 5.000 | 19,610 | +0.05(+1.01%) |
Jun 26, 2017 | 4.700 | 4.950 | 4.500 | 4.950 | 30,680 | +0.25(+5.32%) |
Jun 23, 2017 | 4.750 | 4.800 | 4.550 | 4.700 | 51,791 | -0.05(-1.05%) |
Jun 22, 2017 | 4.800 | 4.875 | 4.650 | 4.750 | 7,516 | -0.15(-3.06%) |
Jun 21, 2017 | 4.700 | 4.900 | 4.700 | 4.900 | 10,333 | +0.00(+0.00%) |
Jun 20, 2017 | 4.800 | 5.000 | 4.700 | 4.900 | 10,392 | +0.10(+2.08%) |
Jun 19, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 13,129 | +0.00(+0.00%) |
Jun 16, 2017 | 4.850 | 4.875 | 4.800 | 4.800 | 1,979 | -0.05(-1.03%) |
Jun 15, 2017 | 4.793 | 4.900 | 4.750 | 4.850 | 20,941 | +0.10(+2.11%) |
Jun 14, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 28,093 | -0.05(-1.04%) |
Jun 13, 2017 | 4.800 | 5.000 | 4.800 | 4.800 | 3,546 | +0.05(+1.05%) |
Jun 12, 2017 | 4.900 | 4.900 | 4.700 | 4.750 | 9,192 | -0.20(-4.04%) |
Jun 09, 2017 | 5.050 | 5.200 | 4.950 | 4.950 | 5,238 | -0.15(-2.94%) |
Jun 08, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 1,599 | -0.05(-0.97%) |
Jun 07, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 6,704 | +0.10(+1.98%) |
Jun 06, 2017 | 4.905 | 5.050 | 4.905 | 5.050 | 9,385 | -0.05(-0.98%) |
Jun 05, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 5,053 | -0.10(-1.92%) |
Jun 02, 2017 | 5.150 | 5.200 | 5.100 | 5.200 | 3,023 | +0.15(+2.97%) |
Jun 01, 2017 | 5.200 | 5.200 | 5.050 | 5.050 | 5,129 | -0.10(-1.94%) |
May 31, 2017 | 5.050 | 5.150 | 5.017 | 5.150 | 4,887 | +0.10(+1.98%) |
May 30, 2017 | 4.950 | 5.050 | 4.950 | 5.050 | 16,181 | +0.00(+0.00%) |
May 26, 2017 | 5.000 | 5.050 | 4.976 | 5.050 | 9,023 | +0.05(+1.00%) |
May 25, 2017 | 5.100 | 5.150 | 4.950 | 5.000 | 9,104 | +0.00(+0.00%) |
May 24, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 3,278 | +0.00(+0.00%) |
May 23, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 5,488 | +0.00(+0.00%) |
May 22, 2017 | 4.950 | 5.000 | 4.850 | 5.000 | 6,615 | +0.05(+1.01%) |
May 19, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 25,303 | +0.15(+3.13%) |
May 18, 2017 | 4.800 | 4.900 | 4.800 | 4.800 | 3,561 | -0.05(-1.03%) |
May 17, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 12,043 | -0.10(-2.02%) |
May 16, 2017 | 4.900 | 4.950 | 4.855 | 4.950 | 7,953 | +0.00(+0.00%) |
May 15, 2017 | 4.850 | 4.950 | 4.850 | 4.950 | 17,232 | +0.10(+2.06%) |
May 12, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 2,464 | -0.10(-2.02%) |
May 11, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 3,224 | -0.05(-1.00%) |
May 10, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 19,315 | -0.10(-1.96%) |
May 09, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 3,159 | -0.05(-0.97%) |
May 08, 2017 | 5.200 | 5.200 | 5.100 | 5.150 | 980 | -0.05(-0.96%) |
May 05, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 3,153 | +0.00(+0.00%) |
May 04, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 2,285 | +0.00(+0.00%) |
May 03, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 10,689 | +0.10(+1.96%) |
May 02, 2017 | 5.164 | 5.200 | 5.100 | 5.100 | 6,586 | -0.10(-1.92%) |