Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.250 | 5.275 | 5.025 | 5.070 | 109,947 | -0.18(-3.43%) |
Jul 28, 2017 | 5.200 | 5.300 | 5.150 | 5.250 | 99,611 | +0.05(+0.96%) |
Jul 27, 2017 | 5.200 | 5.275 | 5.200 | 5.200 | 69,414 | +0.00(+0.00%) |
Jul 26, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 105,918 | +0.00(+0.00%) |
Jul 25, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 94,514 | +0.05(+0.97%) |
Jul 24, 2017 | 5.050 | 5.200 | 5.050 | 5.150 | 119,926 | +0.10(+1.98%) |
Jul 21, 2017 | 5.250 | 5.250 | 5.000 | 5.050 | 114,051 | -0.10(-1.94%) |
Jul 20, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 133,065 | +0.00(+0.00%) |
Jul 19, 2017 | 4.850 | 5.250 | 4.800 | 5.150 | 181,308 | +0.35(+7.29%) |
Jul 18, 2017 | 4.400 | 4.850 | 4.350 | 4.800 | 184,397 | +0.40(+9.09%) |
Jul 17, 2017 | 4.250 | 4.450 | 4.250 | 4.400 | 119,544 | +0.10(+2.33%) |
Jul 14, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 80,102 | +0.10(+2.38%) |
Jul 13, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 128,931 | -0.10(-2.33%) |
Jul 12, 2017 | 4.350 | 4.500 | 4.250 | 4.300 | 84,902 | -0.05(-1.15%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.250 | 4.350 | 78,990 | -0.05(-1.14%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.300 | 4.400 | 118,360 | -0.04(-0.90%) |
Jul 07, 2017 | 4.400 | 4.450 | 4.350 | 4.440 | 80,129 | +0.04(+0.91%) |
Jul 06, 2017 | 4.300 | 4.500 | 4.200 | 4.400 | 278,321 | +0.05(+1.15%) |
Jul 05, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 93,451 | -0.05(-1.14%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.225 | 4.400 | 237,901 | -0.45(-9.28%) |
Jun 30, 2017 | 4.700 | 4.900 | 4.600 | 4.850 | 317,788 | +0.10(+2.11%) |
Jun 29, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 186,304 | +0.00(+0.00%) |
Jun 28, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 248,261 | +0.15(+3.26%) |
Jun 27, 2017 | 4.200 | 4.700 | 4.200 | 4.600 | 351,237 | +0.40(+9.52%) |
Jun 26, 2017 | 4.000 | 4.350 | 4.000 | 4.200 | 212,228 | +0.20(+5.00%) |
Jun 23, 2017 | 4.050 | 4.100 | 3.850 | 4.000 | 2,814,814 | +0.00(+0.00%) |
Jun 22, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 246,614 | +0.10(+2.56%) |
Jun 21, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 312,156 | -0.07(-1.76%) |
Jun 20, 2017 | 4.150 | 4.150 | 3.850 | 3.970 | 668,296 | -0.13(-3.17%) |
Jun 19, 2017 | 4.120 | 4.275 | 4.050 | 4.100 | 349,469 | -0.15(-3.53%) |
Jun 16, 2017 | 3.950 | 4.250 | 3.900 | 4.250 | 315,874 | +0.35(+8.97%) |
Jun 15, 2017 | 3.900 | 3.950 | 3.750 | 3.900 | 224,332 | +0.05(+1.30%) |
Jun 14, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 146,122 | +0.05(+1.32%) |
Jun 13, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 147,909 | -0.10(-2.56%) |
Jun 12, 2017 | 3.850 | 3.900 | 3.700 | 3.900 | 341,360 | +0.10(+2.63%) |
Jun 09, 2017 | 3.950 | 4.050 | 3.750 | 3.800 | 133,393 | -0.20(-5.00%) |
Jun 08, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 190,897 | +0.05(+1.27%) |
Jun 07, 2017 | 4.000 | 4.050 | 3.575 | 3.950 | 310,085 | -0.05(-1.25%) |
Jun 06, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 188,101 | -0.15(-3.61%) |
Jun 05, 2017 | 3.900 | 4.300 | 3.750 | 4.150 | 393,791 | +0.20(+5.06%) |
Jun 02, 2017 | 3.900 | 3.980 | 3.700 | 3.950 | 567,399 | +0.00(+0.00%) |
Jun 01, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 230,720 | +0.10(+2.60%) |
May 31, 2017 | 3.650 | 3.900 | 3.350 | 3.850 | 627,820 | +0.15(+4.05%) |
May 30, 2017 | 3.650 | 3.700 | 3.500 | 3.700 | 159,114 | +0.10(+2.78%) |
May 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 106,789 | +0.05(+1.41%) |
May 25, 2017 | 3.800 | 3.800 | 3.550 | 3.550 | 456,858 | -0.25(-6.58%) |
May 24, 2017 | 3.700 | 3.800 | 3.550 | 3.800 | 178,998 | +0.15(+4.11%) |
May 23, 2017 | 3.750 | 3.795 | 3.600 | 3.650 | 155,463 | -0.15(-3.95%) |
May 22, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 83,591 | +0.00(+0.00%) |
May 19, 2017 | 4.050 | 4.100 | 3.750 | 3.800 | 472,901 | -0.25(-6.17%) |
May 18, 2017 | 3.900 | 4.050 | 3.850 | 4.050 | 228,081 | +0.20(+5.19%) |
May 17, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 217,626 | -0.25(-6.10%) |
May 16, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 327,140 | -0.15(-3.53%) |
May 15, 2017 | 4.350 | 4.397 | 4.250 | 4.250 | 140,789 | -0.10(-2.30%) |
May 12, 2017 | 4.500 | 4.500 | 4.275 | 4.350 | 143,626 | -0.20(-4.40%) |
May 11, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 204,330 | -0.10(-2.15%) |
May 10, 2017 | 4.650 | 4.675 | 4.500 | 4.650 | 180,825 | +0.05(+1.09%) |
May 09, 2017 | 4.850 | 4.891 | 4.500 | 4.600 | 635,542 | -0.25(-5.15%) |
May 08, 2017 | 4.800 | 4.850 | 4.650 | 4.850 | 223,135 | +0.05(+1.04%) |
May 05, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 166,736 | -0.20(-4.00%) |
May 04, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 653,056 | -0.10(-1.96%) |
May 03, 2017 | 5.100 | 5.150 | 4.800 | 5.100 | 291,218 | -0.05(-0.97%) |
May 02, 2017 | 5.150 | 5.200 | 5.100 | 5.150 | 342,033 | +0.00(+0.00%) |