Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.703 | 4.719 | 4.679 | 4.711 | 299,320 | +0.02(+0.51%) |
Jul 28, 2017 | 4.703 | 4.711 | 4.664 | 4.687 | 247,312 | -0.02(-0.34%) |
Jul 27, 2017 | 4.703 | 4.711 | 4.671 | 4.703 | 137,506 | +0.00(+0.00%) |
Jul 26, 2017 | 4.703 | 4.727 | 4.695 | 4.703 | 138,246 | +0.02(+0.51%) |
Jul 25, 2017 | 4.664 | 4.687 | 4.664 | 4.679 | 243,505 | +0.02(+0.51%) |
Jul 24, 2017 | 4.656 | 4.671 | 4.640 | 4.656 | 168,342 | -0.02(-0.51%) |
Jul 21, 2017 | 4.703 | 4.703 | 4.671 | 4.679 | 194,481 | -0.02(-0.50%) |
Jul 20, 2017 | 4.703 | 4.742 | 4.703 | 4.703 | 144,721 | +0.05(+1.02%) |
Jul 19, 2017 | 4.648 | 4.664 | 4.640 | 4.656 | 180,930 | -0.02(-0.51%) |
Jul 18, 2017 | 4.679 | 4.687 | 4.664 | 4.679 | 148,163 | +0.02(+0.51%) |
Jul 17, 2017 | 4.656 | 4.679 | 4.624 | 4.656 | 175,181 | +0.00(+0.00%) |
Jul 14, 2017 | 4.671 | 4.679 | 4.632 | 4.656 | 151,772 | -0.02(-0.51%) |
Jul 13, 2017 | 4.656 | 4.695 | 4.648 | 4.679 | 210,230 | +0.01(+0.17%) |
Jul 12, 2017 | 4.679 | 4.703 | 4.664 | 4.671 | 227,248 | +0.03(+0.68%) |
Jul 11, 2017 | 4.632 | 4.656 | 4.616 | 4.640 | 257,852 | +0.04(+0.86%) |
Jul 10, 2017 | 4.608 | 4.616 | 4.592 | 4.600 | 167,484 | +0.02(+0.34%) |
Jul 07, 2017 | 4.608 | 4.608 | 4.569 | 4.585 | 276,464 | -0.04(-0.85%) |
Jul 06, 2017 | 4.664 | 4.671 | 4.616 | 4.624 | 257,162 | -0.08(-1.68%) |
Jul 05, 2017 | 4.703 | 4.719 | 4.687 | 4.703 | 361,128 | -0.07(-1.49%) |
Jul 03, 2017 | 4.774 | 4.782 | 4.766 | 4.774 | 144,971 | +0.01(+0.17%) |
Jun 30, 2017 | 4.766 | 4.786 | 4.757 | 4.766 | 247,478 | -0.02(-0.33%) |
Jun 29, 2017 | 4.829 | 4.853 | 4.746 | 4.782 | 262,799 | -0.02(-0.49%) |
Jun 28, 2017 | 4.742 | 4.813 | 4.742 | 4.806 | 251,554 | +0.08(+1.67%) |
Jun 27, 2017 | 4.798 | 4.806 | 4.727 | 4.727 | 914,795 | -0.03(-0.66%) |
Jun 26, 2017 | 4.774 | 4.798 | 4.750 | 4.758 | 307,127 | -0.09(-1.79%) |
Jun 23, 2017 | 4.837 | 4.853 | 4.813 | 4.845 | 150,305 | +0.02(+0.49%) |
Jun 22, 2017 | 4.798 | 4.837 | 4.790 | 4.821 | 136,890 | +0.00(+0.00%) |
Jun 21, 2017 | 4.821 | 4.837 | 4.798 | 4.821 | 111,775 | -0.05(-0.97%) |
Jun 20, 2017 | 4.884 | 4.892 | 4.845 | 4.869 | 167,062 | -0.02(-0.32%) |
Jun 19, 2017 | 4.877 | 4.892 | 4.861 | 4.884 | 229,279 | -0.02(-0.32%) |
Jun 16, 2017 | 4.869 | 4.900 | 4.806 | 4.900 | 208,038 | +0.13(+2.64%) |
Jun 15, 2017 | 4.766 | 4.782 | 4.742 | 4.774 | 214,514 | -0.13(-2.73%) |
Jun 14, 2017 | 4.908 | 4.916 | 4.861 | 4.908 | 193,090 | -0.03(-0.64%) |
Jun 13, 2017 | 4.916 | 4.940 | 4.908 | 4.940 | 316,124 | +0.01(+0.16%) |
Jun 12, 2017 | 4.900 | 4.940 | 4.892 | 4.932 | 216,788 | +0.04(+0.81%) |
Jun 09, 2017 | 4.916 | 4.932 | 4.865 | 4.892 | 259,030 | -0.04(-0.80%) |
Jun 08, 2017 | 4.924 | 4.948 | 4.924 | 4.932 | 253,231 | -0.04(-0.79%) |
Jun 07, 2017 | 4.924 | 4.987 | 4.924 | 4.971 | 250,638 | +0.09(+1.78%) |
Jun 06, 2017 | 4.861 | 4.912 | 4.837 | 4.884 | 683,234 | -0.02(-0.32%) |
Jun 05, 2017 | 4.908 | 4.940 | 4.877 | 4.900 | 289,050 | -0.09(-1.90%) |
Jun 02, 2017 | 4.948 | 5.003 | 4.924 | 4.995 | 197,324 | +0.24(+4.98%) |
Jun 01, 2017 | 4.750 | 4.766 | 4.735 | 4.758 | 230,038 | +0.03(+0.67%) |
May 31, 2017 | 4.750 | 4.750 | 4.664 | 4.727 | 361,456 | -0.04(-0.83%) |
May 30, 2017 | 4.782 | 4.794 | 4.742 | 4.766 | 374,019 | -0.02(-0.49%) |
May 26, 2017 | 4.735 | 4.790 | 4.735 | 4.790 | 166,651 | +0.04(+0.83%) |
May 25, 2017 | 4.750 | 4.758 | 4.719 | 4.750 | 266,145 | -0.03(-0.66%) |
May 24, 2017 | 4.782 | 4.782 | 4.750 | 4.782 | 148,740 | +0.01(+0.17%) |
May 23, 2017 | 4.782 | 4.794 | 4.758 | 4.774 | 157,163 | -0.07(-1.47%) |
May 22, 2017 | 4.813 | 4.845 | 4.798 | 4.845 | 117,274 | +0.05(+0.99%) |
May 19, 2017 | 4.798 | 4.813 | 4.782 | 4.798 | 280,356 | +0.09(+2.01%) |
May 18, 2017 | 4.664 | 4.727 | 4.640 | 4.703 | 358,525 | -0.04(-0.83%) |
May 17, 2017 | 4.790 | 4.790 | 4.719 | 4.742 | 405,156 | -0.15(-3.06%) |
May 16, 2017 | 4.916 | 4.924 | 4.861 | 4.892 | 201,217 | -0.04(-0.80%) |
May 15, 2017 | 4.900 | 4.940 | 4.900 | 4.932 | 239,203 | +0.07(+1.46%) |
May 12, 2017 | 4.869 | 4.869 | 4.853 | 4.861 | 168,750 | +0.02(+0.33%) |
May 11, 2017 | 4.869 | 4.869 | 4.829 | 4.845 | 373,756 | -0.03(-0.65%) |
May 10, 2017 | 4.869 | 4.900 | 4.829 | 4.877 | 532,147 | -0.01(-0.16%) |
May 09, 2017 | 4.908 | 4.916 | 4.877 | 4.884 | 170,229 | -0.06(-1.12%) |
May 08, 2017 | 4.924 | 4.955 | 4.904 | 4.940 | 182,363 | +0.07(+1.46%) |
May 05, 2017 | 4.884 | 4.884 | 4.837 | 4.869 | 263,122 | +0.00(+0.00%) |
May 04, 2017 | 4.845 | 4.869 | 4.845 | 4.869 | 131,287 | +0.02(+0.33%) |
May 03, 2017 | 4.837 | 4.869 | 4.790 | 4.853 | 276,637 | +0.00(+0.00%) |
May 02, 2017 | 4.813 | 4.861 | 4.813 | 4.853 | 758,566 | +0.09(+1.82%) |