Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.850 | 4.950 | 4.650 | 4.750 | 17,781 | -0.15(-3.06%) |
Jul 28, 2017 | 4.800 | 4.950 | 4.700 | 4.900 | 26,575 | +0.15(+3.16%) |
Jul 27, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 74,834 | -0.20(-4.04%) |
Jul 26, 2017 | 4.600 | 5.050 | 4.600 | 4.950 | 78,847 | +0.30(+6.45%) |
Jul 25, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 19,756 | -0.05(-1.06%) |
Jul 24, 2017 | 4.750 | 4.850 | 4.600 | 4.700 | 46,962 | -0.05(-1.05%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 21,592 | -0.03(-0.64%) |
Jul 20, 2017 | 4.875 | 4.610 | 4.780 | 16,269 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.850 | 4.979 | 4.700 | 4.875 | 46,909 | +0.12(+2.63%) |
Jul 18, 2017 | 5.000 | 5.000 | 4.700 | 4.750 | 15,022 | -0.10(-2.06%) |
Jul 17, 2017 | 4.900 | 5.100 | 4.750 | 4.850 | 31,415 | -0.10(-2.02%) |
Jul 14, 2017 | 5.050 | 5.100 | 4.900 | 4.950 | 21,061 | -0.05(-1.00%) |
Jul 13, 2017 | 4.800 | 5.100 | 4.800 | 5.000 | 17,983 | +0.10(+2.04%) |
Jul 12, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 17,570 | +0.05(+1.03%) |
Jul 11, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 41,017 | -0.05(-1.02%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.700 | 4.900 | 49,185 | +0.00(+0.00%) |
Jul 07, 2017 | 4.850 | 4.900 | 4.700 | 4.900 | 66,311 | +0.20(+4.26%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 36,047 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 16,798 | +0.00(+0.00%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 7,706 | +0.05(+1.08%) |
Jun 30, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 311,302 | +0.10(+2.20%) |
Jun 29, 2017 | 4.500 | 4.650 | 4.465 | 4.550 | 8,173 | +0.05(+1.11%) |
Jun 28, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 32,359 | +0.05(+1.12%) |
Jun 27, 2017 | 4.500 | 4.600 | 4.350 | 4.450 | 35,392 | +0.00(+0.00%) |
Jun 26, 2017 | 4.350 | 4.650 | 4.305 | 4.450 | 69,838 | +0.05(+1.14%) |
Jun 23, 2017 | 4.319 | 4.400 | 4.200 | 4.400 | 11,041 | +0.15(+3.53%) |
Jun 22, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 24,314 | +0.05(+1.19%) |
Jun 21, 2017 | 4.300 | 4.300 | 4.150 | 4.200 | 74,053 | -0.05(-1.18%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 45,754 | -0.20(-4.49%) |
Jun 19, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 95,816 | +0.15(+3.49%) |
Jun 16, 2017 | 4.100 | 4.450 | 4.100 | 4.300 | 79,648 | +0.15(+3.61%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.000 | 4.150 | 132,209 | -0.50(-10.75%) |
Jun 14, 2017 | 4.250 | 4.655 | 4.175 | 4.650 | 460,901 | -0.45(-8.82%) |
Jun 13, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 54,496 | +0.05(+0.99%) |
Jun 12, 2017 | 5.100 | 5.350 | 5.025 | 5.050 | 60,640 | +0.00(+0.00%) |
Jun 09, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 163,510 | -0.10(-1.94%) |
Jun 08, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 115,263 | -0.10(-1.90%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.150 | 5.250 | 139,029 | +0.00(+0.00%) |
Jun 06, 2017 | 5.250 | 5.350 | 5.125 | 5.250 | 68,170 | +0.05(+0.96%) |
Jun 05, 2017 | 5.250 | 5.250 | 4.850 | 5.200 | 99,232 | -0.25(-4.59%) |
Jun 02, 2017 | 5.300 | 5.475 | 5.250 | 5.450 | 198,460 | +0.15(+2.83%) |
Jun 01, 2017 | 5.200 | 5.450 | 5.050 | 5.300 | 93,830 | +0.25(+4.95%) |
May 31, 2017 | 5.000 | 5.050 | 4.750 | 5.050 | 85,842 | +0.15(+3.06%) |
May 30, 2017 | 4.800 | 5.100 | 4.800 | 4.900 | 188,488 | +0.15(+3.16%) |
May 26, 2017 | 4.700 | 4.800 | 4.667 | 4.750 | 42,183 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 88,998 | +0.12(+2.70%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.625 | 66,350 | +0.03(+0.54%) |
May 23, 2017 | 4.350 | 4.700 | 4.250 | 4.600 | 158,232 | +0.25(+5.75%) |
May 22, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 59,119 | -0.10(-2.25%) |
May 19, 2017 | 4.395 | 4.550 | 4.310 | 4.450 | 63,632 | +0.05(+1.14%) |
May 18, 2017 | 4.350 | 4.600 | 4.336 | 4.400 | 36,990 | -0.05(-1.12%) |
May 17, 2017 | 4.250 | 4.550 | 4.050 | 4.450 | 112,421 | +0.20(+4.71%) |
May 16, 2017 | 4.150 | 4.250 | 4.078 | 4.250 | 57,438 | +0.10(+2.41%) |
May 15, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,784 | +0.20(+5.06%) |
May 12, 2017 | 4.020 | 4.100 | 3.850 | 3.950 | 30,152 | -0.05(-1.25%) |
May 11, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 66,653 | -0.10(-2.44%) |
May 10, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 30,284 | +0.05(+1.23%) |
May 09, 2017 | 4.000 | 4.100 | 3.800 | 4.050 | 44,613 | +0.10(+2.53%) |
May 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 50,861 | +0.00(+0.00%) |
May 05, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 33,314 | -0.10(-2.47%) |
May 04, 2017 | 4.100 | 4.150 | 3.950 | 4.050 | 96,445 | -0.08(-1.82%) |
May 03, 2017 | 4.150 | 4.200 | 4.100 | 4.125 | 55,615 | -0.03(-0.60%) |
May 02, 2017 | 4.300 | 4.350 | 3.975 | 4.150 | 284,899 | -0.20(-4.60%) |