Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.630 | 4.650 | 4.477 | 4.610 | 7,576 | -0.01(-0.22%) |
Jul 28, 2017 | 4.560 | 4.730 | 4.550 | 4.620 | 17,510 | +0.12(+2.67%) |
Jul 27, 2017 | 4.430 | 4.500 | 4.300 | 4.500 | 50,876 | +0.08(+1.81%) |
Jul 26, 2017 | 4.460 | 4.515 | 4.390 | 4.420 | 7,411 | -0.03(-0.67%) |
Jul 25, 2017 | 4.380 | 4.620 | 4.380 | 4.450 | 29,650 | +0.03(+0.68%) |
Jul 24, 2017 | 4.620 | 4.690 | 4.420 | 4.420 | 18,956 | -0.20(-4.33%) |
Jul 21, 2017 | 4.470 | 4.690 | 4.430 | 4.620 | 41,571 | +0.14(+3.12%) |
Jul 20, 2017 | 4.530 | 4.560 | 4.340 | 4.480 | 50,715 | -0.05(-1.10%) |
Jul 19, 2017 | 4.560 | 4.650 | 4.530 | 4.530 | 16,259 | -0.06(-1.31%) |
Jul 18, 2017 | 4.580 | 4.603 | 4.510 | 4.590 | 17,056 | +0.00(+0.00%) |
Jul 17, 2017 | 4.500 | 4.640 | 4.450 | 4.590 | 13,600 | +0.08(+1.77%) |
Jul 14, 2017 | 4.570 | 4.600 | 4.410 | 4.510 | 47,732 | -0.06(-1.31%) |
Jul 13, 2017 | 4.460 | 4.600 | 4.440 | 4.570 | 8,430 | +0.11(+2.47%) |
Jul 12, 2017 | 4.480 | 4.550 | 4.450 | 4.460 | 20,307 | +0.00(+0.00%) |
Jul 11, 2017 | 4.510 | 4.590 | 4.290 | 4.460 | 32,787 | -0.03(-0.67%) |
Jul 10, 2017 | 4.460 | 4.580 | 4.340 | 4.490 | 34,159 | +0.04(+0.90%) |
Jul 07, 2017 | 4.390 | 4.480 | 4.280 | 4.450 | 7,038 | +0.06(+1.37%) |
Jul 06, 2017 | 4.630 | 4.630 | 4.350 | 4.390 | 9,121 | -0.25(-5.39%) |
Jul 05, 2017 | 4.370 | 4.730 | 4.310 | 4.640 | 85,239 | +0.23(+5.22%) |
Jul 03, 2017 | 4.440 | 4.480 | 4.310 | 4.410 | 30,955 | -0.04(-0.90%) |
Jun 30, 2017 | 4.400 | 4.450 | 4.318 | 4.450 | 20,297 | +0.06(+1.37%) |
Jun 29, 2017 | 4.265 | 4.390 | 4.120 | 4.390 | 11,537 | -0.02(-0.45%) |
Jun 28, 2017 | 4.350 | 4.490 | 4.300 | 4.410 | 59,403 | +0.05(+1.15%) |
Jun 27, 2017 | 4.380 | 4.400 | 4.350 | 4.360 | 5,931 | -0.03(-0.68%) |
Jun 26, 2017 | 4.290 | 4.410 | 4.215 | 4.390 | 14,858 | +0.14(+3.29%) |
Jun 23, 2017 | 4.250 | 4.280 | 4.200 | 4.250 | 16,243 | +0.01(+0.24%) |
Jun 22, 2017 | 4.080 | 4.250 | 4.080 | 4.240 | 44,246 | +0.13(+3.16%) |
Jun 21, 2017 | 4.140 | 4.200 | 4.100 | 4.110 | 24,642 | -0.03(-0.72%) |
Jun 20, 2017 | 4.080 | 4.185 | 4.080 | 4.140 | 8,587 | +0.03(+0.73%) |
Jun 19, 2017 | 4.040 | 4.270 | 4.000 | 4.110 | 62,555 | +0.10(+2.49%) |
Jun 16, 2017 | 4.070 | 4.200 | 4.000 | 4.010 | 42,988 | -0.05(-1.23%) |
Jun 15, 2017 | 4.140 | 4.160 | 4.050 | 4.060 | 8,387 | -0.09(-2.17%) |
Jun 14, 2017 | 4.290 | 4.290 | 4.140 | 4.150 | 4,719 | -0.14(-3.26%) |
Jun 13, 2017 | 4.280 | 4.320 | 4.274 | 4.290 | 8,026 | +0.02(+0.47%) |
Jun 12, 2017 | 4.480 | 4.580 | 4.230 | 4.270 | 14,990 | -0.27(-5.95%) |
Jun 09, 2017 | 4.350 | 4.590 | 4.350 | 4.540 | 55,210 | +0.19(+4.37%) |
Jun 08, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 14,300 | +0.09(+2.11%) |
Jun 07, 2017 | 4.260 | 4.307 | 4.230 | 4.260 | 16,318 | -0.01(-0.23%) |
Jun 06, 2017 | 4.330 | 4.360 | 4.250 | 4.270 | 5,200 | -0.06(-1.39%) |
Jun 05, 2017 | 4.320 | 4.350 | 4.320 | 4.330 | 8,633 | +0.03(+0.70%) |
Jun 02, 2017 | 4.280 | 4.430 | 4.260 | 4.300 | 44,139 | +0.01(+0.23%) |
Jun 01, 2017 | 4.500 | 4.550 | 4.240 | 4.290 | 31,607 | -0.23(-5.09%) |
May 31, 2017 | 4.570 | 4.580 | 4.500 | 4.520 | 19,585 | -0.07(-1.53%) |
May 30, 2017 | 4.530 | 4.590 | 4.370 | 4.590 | 27,437 | +0.07(+1.55%) |
May 26, 2017 | 4.420 | 4.550 | 4.380 | 4.520 | 26,899 | +0.08(+1.80%) |
May 25, 2017 | 4.500 | 4.500 | 4.420 | 4.440 | 8,733 | -0.06(-1.33%) |
May 24, 2017 | 4.530 | 4.550 | 4.450 | 4.500 | 19,835 | -0.03(-0.66%) |
May 23, 2017 | 4.600 | 4.620 | 4.478 | 4.530 | 42,054 | -0.06(-1.31%) |
May 22, 2017 | 4.400 | 4.590 | 4.382 | 4.590 | 33,593 | +0.19(+4.32%) |
May 19, 2017 | 4.290 | 4.400 | 4.230 | 4.400 | 62,538 | +0.13(+3.04%) |
May 18, 2017 | 4.230 | 4.310 | 4.155 | 4.270 | 13,708 | +0.02(+0.47%) |
May 17, 2017 | 4.230 | 4.310 | 4.220 | 4.250 | 11,672 | +0.02(+0.47%) |
May 16, 2017 | 4.274 | 4.280 | 4.110 | 4.230 | 22,233 | -0.02(-0.47%) |
May 15, 2017 | 4.310 | 4.350 | 4.240 | 4.250 | 35,487 | +0.00(+0.00%) |
May 12, 2017 | 4.320 | 4.320 | 4.135 | 4.250 | 8,929 | -0.08(-1.85%) |
May 11, 2017 | 4.270 | 4.390 | 4.240 | 4.330 | 16,840 | -0.03(-0.69%) |
May 10, 2017 | 4.410 | 4.490 | 4.350 | 4.360 | 20,311 | -0.04(-0.91%) |
May 09, 2017 | 4.440 | 4.580 | 4.330 | 4.400 | 50,795 | +0.03(+0.69%) |
May 08, 2017 | 4.260 | 4.477 | 4.155 | 4.370 | 43,791 | +0.16(+3.80%) |
May 05, 2017 | 4.050 | 4.420 | 4.000 | 4.210 | 103,853 | +0.14(+3.44%) |
May 04, 2017 | 4.000 | 4.075 | 3.980 | 4.070 | 37,729 | +0.04(+0.99%) |
May 03, 2017 | 4.080 | 4.080 | 3.990 | 4.030 | 22,133 | +0.00(+0.00%) |
May 02, 2017 | 4.000 | 4.080 | 4.000 | 4.030 | 28,738 | +0.02(+0.50%) |