Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.852 | 4.852 | 4.825 | 4.841 | 29,522 | -0.01(-0.11%) |
Jul 28, 2017 | 4.825 | 4.852 | 4.825 | 4.846 | 24,158 | +0.02(+0.45%) |
Jul 27, 2017 | 4.841 | 4.846 | 4.820 | 4.825 | 56,434 | -0.02(-0.45%) |
Jul 26, 2017 | 4.814 | 4.846 | 4.814 | 4.846 | 45,858 | +0.04(+0.79%) |
Jul 25, 2017 | 4.808 | 4.819 | 4.798 | 4.808 | 16,817 | +0.01(+0.23%) |
Jul 24, 2017 | 4.819 | 4.825 | 4.790 | 4.798 | 18,433 | -0.03(-0.67%) |
Jul 21, 2017 | 4.808 | 4.830 | 4.798 | 4.830 | 16,547 | +0.02(+0.45%) |
Jul 20, 2017 | 4.830 | 4.798 | 4.808 | 19,712 | +0.00(+0.01%) | |
Jul 19, 2017 | 4.776 | 4.811 | 4.776 | 4.808 | 20,011 | +0.04(+0.90%) |
Jul 18, 2017 | 4.776 | 4.797 | 4.765 | 4.765 | 18,840 | -0.02(-0.45%) |
Jul 17, 2017 | 4.797 | 4.797 | 4.770 | 4.786 | 29,877 | +0.02(+0.45%) |
Jul 14, 2017 | 4.743 | 4.765 | 4.743 | 4.765 | 29,452 | +0.02(+0.34%) |
Jul 13, 2017 | 4.765 | 4.781 | 4.743 | 4.749 | 15,890 | -0.01(-0.11%) |
Jul 12, 2017 | 4.770 | 4.770 | 4.749 | 4.754 | 21,767 | +0.02(+0.46%) |
Jul 11, 2017 | 4.743 | 4.759 | 4.722 | 4.732 | 41,728 | -0.02(-0.46%) |
Jul 10, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 27,064 | +0.04(+0.92%) |
Jul 07, 2017 | 4.695 | 4.732 | 4.689 | 4.711 | 112,643 | +0.01(+0.23%) |
Jul 06, 2017 | 4.732 | 4.743 | 4.700 | 4.700 | 23,315 | -0.04(-0.80%) |
Jul 05, 2017 | 4.727 | 4.738 | 4.700 | 4.738 | 47,296 | +0.02(+0.34%) |
Jul 03, 2017 | 4.722 | 4.749 | 4.722 | 4.722 | 14,552 | -0.02(-0.34%) |
Jun 30, 2017 | 4.727 | 4.770 | 4.711 | 4.738 | 16,343 | +0.01(+0.23%) |
Jun 29, 2017 | 4.738 | 4.743 | 4.722 | 4.727 | 48,374 | -0.03(-0.57%) |
Jun 28, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 18,257 | +0.06(+1.26%) |
Jun 27, 2017 | 4.738 | 4.756 | 4.679 | 4.695 | 33,443 | -0.05(-1.02%) |
Jun 26, 2017 | 4.743 | 4.759 | 4.738 | 4.743 | 32,229 | +0.02(+0.34%) |
Jun 23, 2017 | 4.749 | 4.749 | 4.722 | 4.727 | 17,460 | -0.02(-0.45%) |
Jun 22, 2017 | 4.716 | 4.759 | 4.716 | 4.749 | 24,092 | +0.03(+0.69%) |
Jun 21, 2017 | 4.759 | 4.776 | 4.716 | 4.716 | 21,563 | -0.05(-1.12%) |
Jun 20, 2017 | 4.748 | 4.772 | 4.743 | 4.770 | 27,034 | +0.03(+0.57%) |
Jun 19, 2017 | 4.737 | 4.759 | 4.737 | 4.743 | 23,262 | +0.00(+0.00%) |
Jun 16, 2017 | 4.764 | 4.764 | 4.735 | 4.743 | 14,393 | -0.02(-0.45%) |
Jun 15, 2017 | 4.764 | 4.766 | 4.743 | 4.764 | 30,240 | -0.01(-0.23%) |
Jun 14, 2017 | 4.754 | 4.780 | 4.754 | 4.775 | 55,402 | +0.02(+0.45%) |
Jun 13, 2017 | 4.748 | 4.754 | 4.746 | 4.754 | 70,497 | +0.01(+0.11%) |
Jun 12, 2017 | 4.727 | 4.748 | 4.721 | 4.748 | 59,944 | +0.02(+0.34%) |
Jun 09, 2017 | 4.748 | 4.748 | 4.727 | 4.732 | 44,443 | -0.02(-0.45%) |
Jun 08, 2017 | 4.754 | 4.754 | 4.743 | 4.754 | 67,257 | +0.00(+0.00%) |
Jun 07, 2017 | 4.727 | 4.754 | 4.721 | 4.754 | 50,876 | +0.04(+0.80%) |
Jun 06, 2017 | 4.748 | 4.748 | 4.716 | 4.716 | 43,855 | -0.04(-0.79%) |
Jun 05, 2017 | 4.721 | 4.754 | 4.721 | 4.754 | 40,348 | +0.04(+0.80%) |
Jun 02, 2017 | 4.716 | 4.737 | 4.716 | 4.716 | 69,698 | +0.00(+0.00%) |
Jun 01, 2017 | 4.727 | 4.727 | 4.700 | 4.716 | 42,963 | +0.02(+0.46%) |
May 31, 2017 | 4.700 | 4.715 | 4.691 | 4.694 | 41,755 | -0.02(-0.46%) |
May 30, 2017 | 4.700 | 4.716 | 4.689 | 4.716 | 47,793 | +0.01(+0.23%) |
May 26, 2017 | 4.705 | 4.730 | 4.673 | 4.705 | 31,703 | -0.01(-0.11%) |
May 25, 2017 | 4.700 | 4.721 | 4.694 | 4.711 | 51,071 | +0.02(+0.46%) |
May 24, 2017 | 4.689 | 4.711 | 4.678 | 4.689 | 48,083 | +0.00(+0.00%) |
May 23, 2017 | 4.700 | 4.711 | 4.684 | 4.689 | 20,088 | -0.01(-0.23%) |
May 22, 2017 | 4.673 | 4.700 | 4.668 | 4.700 | 32,558 | +0.04(+0.82%) |
May 19, 2017 | 4.672 | 4.683 | 4.651 | 4.662 | 23,702 | -0.02(-0.34%) |
May 18, 2017 | 4.646 | 4.678 | 4.644 | 4.678 | 12,637 | +0.02(+0.46%) |
May 17, 2017 | 4.683 | 4.694 | 4.624 | 4.656 | 73,450 | -0.03(-0.57%) |
May 16, 2017 | 4.683 | 4.699 | 4.683 | 4.683 | 34,843 | +0.00(+0.00%) |
May 15, 2017 | 4.694 | 4.694 | 4.667 | 4.683 | 58,076 | +0.01(+0.23%) |
May 12, 2017 | 4.672 | 4.672 | 4.651 | 4.672 | 36,186 | +0.02(+0.46%) |
May 11, 2017 | 4.689 | 4.689 | 4.651 | 4.651 | 26,149 | -0.03(-0.69%) |
May 10, 2017 | 4.667 | 4.683 | 4.656 | 4.683 | 32,005 | +0.02(+0.46%) |
May 09, 2017 | 4.683 | 4.683 | 4.656 | 4.662 | 31,758 | +0.00(+0.00%) |
May 08, 2017 | 4.672 | 4.675 | 4.661 | 4.662 | 43,426 | -0.01(-0.23%) |
May 05, 2017 | 4.672 | 4.672 | 4.640 | 4.672 | 90,450 | +0.03(+0.58%) |
May 04, 2017 | 4.656 | 4.672 | 4.646 | 4.646 | 70,793 | -0.02(-0.34%) |
May 03, 2017 | 4.683 | 4.683 | 4.656 | 4.662 | 69,746 | -0.02(-0.46%) |
May 02, 2017 | 4.699 | 4.699 | 4.678 | 4.683 | 53,888 | +0.01(+0.11%) |