Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 22,746 | -0.03(-0.66%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.900 | 4.933 | 4,191 | -0.02(-0.35%) |
Jul 27, 2017 | 4.942 | 5.050 | 4.900 | 4.950 | 29,254 | +0.00(+0.00%) |
Jul 26, 2017 | 4.990 | 4.990 | 4.855 | 4.950 | 12,412 | +0.05(+1.02%) |
Jul 25, 2017 | 4.984 | 5.100 | 4.900 | 4.900 | 11,972 | -0.10(-2.00%) |
Jul 24, 2017 | 5.150 | 5.250 | 4.850 | 5.000 | 87,279 | -0.15(-2.91%) |
Jul 21, 2017 | 5.150 | 5.150 | 5.119 | 5.150 | 5,260 | +0.10(+1.98%) |
Jul 20, 2017 | 4.900 | 5.200 | 4.860 | 5.050 | 49,400 | +0.14(+2.96%) |
Jul 19, 2017 | 4.860 | 4.920 | 4.850 | 4.905 | 37,059 | -0.04(-0.91%) |
Jul 18, 2017 | 4.950 | 4.950 | 4.905 | 4.950 | 5,376 | +0.00(+0.00%) |
Jul 17, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 15,600 | +0.05(+1.02%) |
Jul 14, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 3,504 | -0.10(-2.00%) |
Jul 13, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 9,397 | +0.00(+0.00%) |
Jul 12, 2017 | 5.150 | 5.150 | 4.975 | 5.000 | 20,334 | -0.20(-3.85%) |
Jul 11, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 2,748 | +0.00(+0.00%) |
Jul 10, 2017 | 5.000 | 5.250 | 5.000 | 5.200 | 10,480 | +0.00(+0.00%) |
Jul 07, 2017 | 5.050 | 5.350 | 4.900 | 5.200 | 42,017 | +0.25(+5.05%) |
Jul 06, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 23,695 | -0.05(-1.00%) |
Jul 05, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 15,807 | -0.05(-0.99%) |
Jul 03, 2017 | 5.050 | 5.055 | 5.000 | 5.050 | 20,892 | -0.10(-1.94%) |
Jun 30, 2017 | 5.084 | 5.150 | 5.055 | 5.150 | 1,644 | +0.06(+1.16%) |
Jun 29, 2017 | 5.050 | 5.150 | 5.050 | 5.091 | 13,609 | +0.04(+0.81%) |
Jun 28, 2017 | 5.050 | 5.080 | 5.050 | 5.050 | 13,780 | +0.00(+0.00%) |
Jun 27, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 5,535 | -0.05(-0.98%) |
Jun 26, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 6,091 | -0.10(-1.92%) |
Jun 23, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 8,159 | +0.00(+0.00%) |
Jun 22, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 11,539 | +0.10(+1.96%) |
Jun 21, 2017 | 5.100 | 5.100 | 5.090 | 5.100 | 6,428 | +0.00(+0.00%) |
Jun 20, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 6,066 | -0.05(-0.97%) |
Jun 19, 2017 | 5.200 | 5.200 | 5.050 | 5.150 | 22,033 | +0.05(+0.98%) |
Jun 16, 2017 | 5.150 | 5.200 | 5.000 | 5.100 | 15,422 | -0.10(-1.92%) |
Jun 15, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 18,136 | +0.05(+0.97%) |
Jun 14, 2017 | 5.200 | 5.300 | 5.100 | 5.150 | 11,145 | -0.05(-0.96%) |
Jun 13, 2017 | 5.150 | 5.250 | 5.050 | 5.200 | 7,328 | +0.00(+0.00%) |
Jun 12, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 25,255 | -0.05(-0.95%) |
Jun 09, 2017 | 5.150 | 5.250 | 5.100 | 5.250 | 19,179 | +0.05(+0.96%) |
Jun 08, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 15,446 | +0.05(+0.97%) |
Jun 07, 2017 | 5.050 | 5.200 | 5.040 | 5.150 | 39,598 | +0.04(+0.78%) |
Jun 06, 2017 | 5.200 | 5.200 | 5.100 | 5.110 | 5,777 | -0.04(-0.78%) |
Jun 05, 2017 | 5.300 | 5.350 | 5.150 | 5.150 | 17,742 | -0.15(-2.83%) |
Jun 02, 2017 | 5.400 | 5.400 | 5.050 | 5.300 | 26,246 | +0.00(+0.00%) |
Jun 01, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 11,877 | -0.05(-0.93%) |
May 31, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 8,236 | +0.00(+0.00%) |
May 30, 2017 | 5.250 | 5.450 | 5.110 | 5.350 | 10,718 | +0.05(+0.94%) |
May 26, 2017 | 5.350 | 5.450 | 5.250 | 5.300 | 34,653 | -0.05(-0.93%) |
May 25, 2017 | 5.200 | 5.450 | 5.186 | 5.350 | 41,174 | +0.10(+1.90%) |
May 24, 2017 | 5.150 | 5.300 | 5.000 | 5.250 | 32,349 | +0.10(+1.94%) |
May 23, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 15,268 | +0.08(+1.48%) |
May 22, 2017 | 5.140 | 5.150 | 5.000 | 5.075 | 15,671 | -0.08(-1.46%) |
May 19, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 6,321 | +0.05(+0.98%) |
May 18, 2017 | 5.050 | 5.200 | 5.000 | 5.100 | 24,022 | +0.05(+0.99%) |
May 17, 2017 | 5.085 | 5.150 | 5.005 | 5.050 | 23,316 | -0.10(-1.94%) |
May 16, 2017 | 5.050 | 5.250 | 5.010 | 5.150 | 18,514 | +0.05(+0.98%) |
May 15, 2017 | 5.350 | 5.350 | 5.050 | 5.100 | 28,004 | -0.35(-6.42%) |
May 12, 2017 | 5.650 | 5.700 | 5.250 | 5.450 | 78,725 | -0.25(-4.39%) |
May 11, 2017 | 5.500 | 5.700 | 5.400 | 5.700 | 34,514 | +0.25(+4.59%) |
May 10, 2017 | 5.300 | 5.540 | 5.300 | 5.450 | 42,002 | +0.15(+2.83%) |
May 09, 2017 | 5.150 | 5.400 | 5.117 | 5.300 | 45,595 | +0.15(+2.91%) |
May 08, 2017 | 5.100 | 5.250 | 5.050 | 5.150 | 19,945 | +0.06(+1.18%) |
May 05, 2017 | 5.050 | 5.150 | 5.000 | 5.090 | 13,997 | +0.09(+1.80%) |
May 04, 2017 | 4.950 | 5.115 | 4.938 | 5.000 | 25,649 | +0.05(+1.01%) |
May 03, 2017 | 4.950 | 5.000 | 4.950 | 4.950 | 5,885 | +0.00(+0.00%) |
May 02, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 44,645 | +0.00(+0.00%) |