Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.000 | 5.000 | 4.350 | 4.900 | 33,822 | -0.10(-2.00%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.850 | 5.000 | 9,333 | +0.01(+0.20%) |
Jul 27, 2017 | 5.020 | 5.020 | 4.728 | 4.990 | 23,080 | -0.01(-0.20%) |
Jul 26, 2017 | 4.200 | 5.020 | 4.165 | 5.000 | 104,474 | +0.85(+20.48%) |
Jul 25, 2017 | 4.200 | 4.220 | 4.050 | 4.150 | 30,283 | -0.11(-2.58%) |
Jul 24, 2017 | 4.380 | 4.380 | 4.005 | 4.260 | 6,008 | +0.00(+0.12%) |
Jul 21, 2017 | 3.960 | 4.255 | 3.960 | 4.255 | 9,292 | +0.21(+5.06%) |
Jul 20, 2017 | 4.210 | 4.290 | 3.720 | 4.050 | 15,392 | -0.15(-3.57%) |
Jul 19, 2017 | 4.190 | 4.294 | 4.190 | 4.200 | 2,156 | +0.02(+0.48%) |
Jul 18, 2017 | 4.460 | 4.500 | 4.180 | 4.180 | 17,065 | -0.12(-2.79%) |
Jul 17, 2017 | 4.690 | 4.690 | 4.250 | 4.300 | 8,120 | -0.35(-7.53%) |
Jul 14, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 150 | +0.10(+2.20%) |
Jul 13, 2017 | 4.550 | 4.624 | 4.450 | 4.550 | 8,450 | -0.10(-2.15%) |
Jul 12, 2017 | 4.720 | 4.730 | 4.650 | 4.650 | 13,089 | -0.07(-1.48%) |
Jul 11, 2017 | 4.850 | 4.850 | 4.720 | 4.720 | 1,342 | -0.22(-4.45%) |
Jul 10, 2017 | 4.960 | 5.000 | 4.871 | 4.940 | 2,046 | +0.14(+2.92%) |
Jul 07, 2017 | 4.880 | 4.890 | 4.720 | 4.800 | 43,074 | +0.03(+0.63%) |
Jul 06, 2017 | 4.710 | 4.840 | 4.660 | 4.770 | 47,750 | +0.04(+0.85%) |
Jul 05, 2017 | 4.750 | 4.840 | 4.730 | 4.730 | 1,033 | -0.12(-2.47%) |
Jul 03, 2017 | 4.750 | 4.880 | 4.750 | 4.850 | 507 | +0.13(+2.75%) |
Jun 30, 2017 | 4.670 | 4.893 | 4.660 | 4.720 | 6,002 | -0.02(-0.42%) |
Jun 29, 2017 | 4.750 | 4.830 | 4.740 | 4.740 | 315 | -0.06(-1.25%) |
Jun 28, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 1,743 | +0.00(+0.00%) |
Jun 27, 2017 | 4.800 | 4.913 | 4.800 | 4.800 | 1,734 | -0.06(-1.23%) |
Jun 26, 2017 | 4.860 | 4.870 | 4.860 | 4.860 | 452 | -0.02(-0.41%) |
Jun 23, 2017 | 4.660 | 4.900 | 4.650 | 4.880 | 2,709 | +0.09(+1.90%) |
Jun 22, 2017 | 4.610 | 4.789 | 4.610 | 4.789 | 1,907 | +0.10(+2.11%) |
Jun 21, 2017 | 4.560 | 4.850 | 4.560 | 4.690 | 8,827 | -0.04(-0.85%) |
Jun 20, 2017 | 4.460 | 4.730 | 4.460 | 4.730 | 1,424 | +0.19(+4.19%) |
Jun 19, 2017 | 4.750 | 4.830 | 4.420 | 4.540 | 51,546 | -0.16(-3.40%) |
Jun 16, 2017 | 4.900 | 5.000 | 4.700 | 4.700 | 19,070 | -0.21(-4.28%) |
Jun 15, 2017 | 4.710 | 5.000 | 4.710 | 4.910 | 10,125 | +0.16(+3.37%) |
Jun 14, 2017 | 4.950 | 4.980 | 4.750 | 4.750 | 15,069 | -0.25(-5.00%) |
Jun 13, 2017 | 4.900 | 5.050 | 4.899 | 5.000 | 21,907 | +0.14(+2.88%) |
Jun 12, 2017 | 4.884 | 5.050 | 4.860 | 4.860 | 8,875 | -0.13(-2.61%) |
Jun 09, 2017 | 5.017 | 5.030 | 4.850 | 4.990 | 3,612 | -0.11(-2.16%) |
Jun 08, 2017 | 4.960 | 5.100 | 4.960 | 5.100 | 1,332 | +0.21(+4.29%) |
Jun 07, 2017 | 4.900 | 5.100 | 4.890 | 4.890 | 11,512 | -0.15(-2.98%) |
Jun 06, 2017 | 4.978 | 5.050 | 4.944 | 5.040 | 2,905 | +0.04(+0.80%) |
Jun 05, 2017 | 5.000 | 5.040 | 4.900 | 5.000 | 16,522 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 5.050 | 4.800 | 5.000 | 5,768 | +0.11(+2.25%) |
Jun 01, 2017 | 5.045 | 5.050 | 4.890 | 4.890 | 665 | -0.11(-2.20%) |
May 31, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 1,491 | +0.10(+2.04%) |
May 30, 2017 | 4.950 | 4.950 | 4.900 | 4.900 | 1,835 | -0.10(-2.00%) |
May 26, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 303 | +0.06(+1.21%) |
May 25, 2017 | 4.750 | 5.000 | 4.750 | 4.940 | 27,537 | +0.14(+2.92%) |
May 24, 2017 | 4.850 | 5.000 | 4.790 | 4.800 | 3,242 | -0.15(-3.03%) |
May 23, 2017 | 4.750 | 5.010 | 4.750 | 4.950 | 13,010 | +0.05(+1.02%) |
May 22, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 146 | -0.01(-0.15%) |
May 19, 2017 | 4.907 | 4.907 | 4.907 | 4.907 | 480 | -0.04(-0.86%) |
May 18, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 616 | +0.01(+0.20%) |
May 17, 2017 | 4.650 | 4.990 | 4.650 | 4.940 | 12,023 | +0.08(+1.65%) |
May 16, 2017 | 4.900 | 4.900 | 4.820 | 4.860 | 633 | -0.06(-1.29%) |
May 15, 2017 | 4.701 | 4.980 | 4.701 | 4.923 | 2,624 | -0.07(-1.33%) |
May 12, 2017 | 4.760 | 4.990 | 4.730 | 4.990 | 11,546 | +0.20(+4.18%) |
May 11, 2017 | 4.780 | 4.817 | 4.760 | 4.790 | 7,900 | -0.02(-0.42%) |
May 10, 2017 | 4.987 | 4.989 | 4.810 | 4.810 | 3,231 | -0.10(-2.03%) |
May 09, 2017 | 4.810 | 4.940 | 4.695 | 4.910 | 18,389 | +0.06(+1.24%) |
May 08, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 9,438 | -0.14(-2.81%) |
May 05, 2017 | 4.966 | 4.990 | 4.966 | 4.990 | 384 | +0.05(+1.01%) |
May 03, 2017 | 4.940 | 41 | -0.06(-1.20%) | |||
May 02, 2017 | 5.030 | 5.080 | 4.960 | 5.000 | 13,579 | -0.07(-1.38%) |
May 01, 2017 | 5.020 | 5.120 | 5.020 | 5.070 | 1,398 | -0.11(-2.12%) |
Apr 28, 2017 | 5.101 | 5.219 | 5.100 | 5.180 | 7,875 | +0.03(+0.58%) |
Apr 27, 2017 | 5.200 | 5.330 | 5.130 | 5.150 | 6,742 | +0.03(+0.57%) |
Apr 26, 2017 | 5.110 | 5.270 | 5.110 | 5.121 | 6,173 | -0.03(-0.56%) |
Apr 25, 2017 | 5.128 | 5.270 | 5.128 | 5.150 | 5,851 | -0.04(-0.77%) |
Apr 24, 2017 | 5.144 | 5.299 | 5.144 | 5.190 | 11,910 | -0.00(-0.09%) |
Apr 21, 2017 | 5.195 | 5.195 | 5.195 | 5.195 | 252 | -0.11(-1.99%) |
Apr 20, 2017 | 5.330 | 5.330 | 5.070 | 5.300 | 6,309 | +0.02(+0.38%) |
Apr 19, 2017 | 5.326 | 5.350 | 5.250 | 5.280 | 16,074 | -0.04(-0.66%) |
Apr 18, 2017 | 5.340 | 5.342 | 5.232 | 5.315 | 8,890 | -0.01(-0.21%) |
Apr 17, 2017 | 5.280 | 5.350 | 5.279 | 5.327 | 20,190 | +0.04(+0.74%) |
Apr 13, 2017 | 5.070 | 5.300 | 5.070 | 5.287 | 2,136 | +0.01(+0.14%) |
Apr 12, 2017 | 5.200 | 5.297 | 5.199 | 5.280 | 5,265 | +0.13(+2.52%) |
Apr 11, 2017 | 5.214 | 5.300 | 5.150 | 5.150 | 5,200 | -0.06(-1.15%) |
Apr 10, 2017 | 5.040 | 5.300 | 5.040 | 5.210 | 22,238 | -0.05(-0.91%) |
Apr 07, 2017 | 5.298 | 5.298 | 5.258 | 5.258 | 401 | +0.01(+0.15%) |
Apr 06, 2017 | 5.300 | 5.310 | 5.250 | 5.250 | 6,399 | -0.03(-0.57%) |
Apr 05, 2017 | 5.211 | 5.350 | 5.100 | 5.280 | 36,720 | +0.09(+1.73%) |
Apr 04, 2017 | 5.250 | 5.250 | 5.060 | 5.190 | 4,670 | +0.00(+0.00%) |
Apr 03, 2017 | 5.130 | 5.230 | 5.050 | 5.190 | 7,529 | +0.05(+0.97%) |
Mar 31, 2017 | 5.320 | 5.320 | 5.140 | 5.140 | 8,800 | -0.13(-2.47%) |
Mar 30, 2017 | 5.130 | 5.270 | 5.130 | 5.270 | 840 | +0.10(+1.93%) |
Mar 29, 2017 | 5.280 | 5.290 | 5.130 | 5.170 | 21,708 | -0.11(-2.08%) |
Mar 28, 2017 | 5.214 | 5.300 | 5.150 | 5.280 | 12,451 | +0.04(+0.76%) |
Mar 27, 2017 | 5.250 | 5.250 | 5.200 | 5.240 | 5,406 | +0.17(+3.35%) |
Mar 24, 2017 | 5.240 | 5.290 | 5.060 | 5.070 | 86,343 | -0.15(-2.87%) |
Mar 23, 2017 | 5.290 | 5.290 | 5.200 | 5.220 | 5,977 | -0.00(-0.04%) |
Mar 22, 2017 | 5.100 | 5.290 | 5.090 | 5.222 | 15,248 | +0.06(+1.20%) |
Mar 21, 2017 | 5.270 | 5.290 | 5.150 | 5.160 | 24,390 | -0.11(-2.09%) |
Mar 20, 2017 | 5.000 | 5.290 | 4.980 | 5.270 | 59,892 | +0.33(+6.68%) |
Mar 17, 2017 | 5.140 | 5.290 | 4.940 | 4.940 | 52,953 | -0.25(-4.82%) |
Mar 16, 2017 | 5.000 | 5.200 | 5.000 | 5.190 | 19,154 | +0.12(+2.37%) |
Mar 15, 2017 | 5.070 | 5.070 | 5.000 | 5.070 | 5,267 | +0.01(+0.20%) |
Mar 14, 2017 | 5.070 | 5.070 | 4.980 | 5.060 | 10,571 | -0.01(-0.20%) |
Mar 13, 2017 | 4.980 | 5.070 | 4.790 | 5.070 | 39,262 | +0.07(+1.40%) |
Mar 10, 2017 | 4.980 | 5.010 | 4.980 | 5.000 | 2,603 | +0.00(+0.00%) |
Mar 09, 2017 | 5.010 | 5.010 | 4.980 | 5.000 | 4,487 | -0.01(-0.15%) |
Mar 08, 2017 | 5.020 | 5.020 | 4.980 | 5.008 | 9,561 | +0.01(+0.15%) |
Mar 07, 2017 | 5.020 | 5.020 | 5.000 | 5.000 | 10,218 | +0.00(+0.00%) |
Mar 06, 2017 | 5.010 | 5.020 | 5.000 | 5.000 | 7,792 | -0.07(-1.38%) |
Mar 03, 2017 | 5.000 | 5.070 | 5.000 | 5.070 | 5,989 | +0.05(+1.00%) |
Mar 02, 2017 | 5.000 | 5.060 | 5.000 | 5.020 | 5,905 | -0.06(-1.18%) |
Mar 01, 2017 | 5.130 | 5.130 | 5.000 | 5.080 | 8,007 | +0.03(+0.59%) |
Feb 28, 2017 | 5.024 | 5.050 | 5.000 | 5.050 | 24,059 | +0.03(+0.60%) |
Feb 27, 2017 | 5.130 | 5.140 | 4.980 | 5.020 | 12,413 | -0.11(-2.14%) |
Feb 24, 2017 | 5.250 | 5.250 | 4.945 | 5.130 | 37,767 | +0.01(+0.20%) |
Feb 23, 2017 | 5.180 | 5.180 | 5.031 | 5.120 | 19,341 | -0.03(-0.58%) |
Feb 22, 2017 | 4.990 | 5.210 | 4.990 | 5.150 | 54,935 | +0.14(+2.79%) |
Feb 21, 2017 | 5.000 | 5.010 | 4.980 | 5.010 | 14,651 | +0.01(+0.20%) |
Feb 17, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.860 | 5.010 | 4.860 | 5.000 | 20,342 | -0.00(-0.03%) |
Feb 15, 2017 | 4.900 | 5.010 | 4.900 | 5.002 | 21,876 | -0.02(-0.37%) |
Feb 14, 2017 | 5.040 | 5.043 | 4.950 | 5.020 | 35,545 | +0.04(+0.80%) |
Feb 13, 2017 | 5.040 | 5.093 | 4.810 | 4.980 | 43,281 | -0.06(-1.19%) |