Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.698 | 4.714 | 4.594 | 4.690 | 29,480 | -0.02(-0.34%) |
Jul 28, 2017 | 4.683 | 4.738 | 4.666 | 4.706 | 4,536 | -0.02(-0.51%) |
Jul 27, 2017 | 4.771 | 4.795 | 4.642 | 4.730 | 71,172 | +0.00(+0.00%) |
Jul 26, 2017 | 4.602 | 4.762 | 4.602 | 4.730 | 18,982 | +0.09(+1.90%) |
Jul 25, 2017 | 4.658 | 4.658 | 4.642 | 4.642 | 14,103 | -0.02(-0.34%) |
Jul 24, 2017 | 4.722 | 4.746 | 4.642 | 4.658 | 12,331 | -0.06(-1.19%) |
Jul 21, 2017 | 4.722 | 4.738 | 4.682 | 4.714 | 79,699 | +0.02(+0.34%) |
Jul 20, 2017 | 4.843 | 4.843 | 4.690 | 4.698 | 17,268 | -0.11(-2.33%) |
Jul 19, 2017 | 4.779 | 4.851 | 4.722 | 4.811 | 40,141 | +0.01(+0.17%) |
Jul 18, 2017 | 4.762 | 4.835 | 4.722 | 4.803 | 55,580 | +0.02(+0.50%) |
Jul 17, 2017 | 4.706 | 4.859 | 4.682 | 4.779 | 143,316 | +0.05(+1.04%) |
Jul 14, 2017 | 4.779 | 4.811 | 4.688 | 4.729 | 95,335 | -0.06(-1.20%) |
Jul 13, 2017 | 4.803 | 4.803 | 4.787 | 4.787 | 15,304 | -0.01(-0.17%) |
Jul 12, 2017 | 4.811 | 4.843 | 4.795 | 4.795 | 2,377 | -0.02(-0.33%) |
Jul 11, 2017 | 4.811 | 4.827 | 4.811 | 4.811 | 2,198 | -0.03(-0.66%) |
Jul 10, 2017 | 4.819 | 4.859 | 4.795 | 4.843 | 18,335 | -0.01(-0.17%) |
Jul 07, 2017 | 4.803 | 4.863 | 4.787 | 4.851 | 4,672 | +0.02(+0.33%) |
Jul 06, 2017 | 4.835 | 4.779 | 4.835 | 8,951 | -0.02(-0.33%) | |
Jul 05, 2017 | 4.875 | 4.963 | 4.779 | 4.851 | 63,867 | -0.02(-0.49%) |
Jul 03, 2017 | 4.779 | 4.875 | 4.754 | 4.875 | 12,627 | +0.10(+2.01%) |
Jun 30, 2017 | 4.835 | 4.851 | 4.738 | 4.779 | 21,937 | +0.00(+0.00%) |
Jun 29, 2017 | 4.787 | 4.859 | 4.697 | 4.779 | 36,174 | +0.02(+0.34%) |
Jun 28, 2017 | 4.779 | 4.835 | 4.690 | 4.762 | 9,576 | -0.03(-0.67%) |
Jun 27, 2017 | 4.762 | 4.891 | 4.762 | 4.795 | 8,303 | -0.03(-0.66%) |
Jun 26, 2017 | 4.771 | 4.843 | 4.771 | 4.827 | 44,709 | +0.02(+0.50%) |
Jun 23, 2017 | 4.738 | 4.803 | 4.714 | 4.803 | 18,095 | +0.08(+1.69%) |
Jun 22, 2017 | 4.698 | 4.746 | 4.658 | 4.722 | 28,306 | +0.02(+0.51%) |
Jun 21, 2017 | 4.795 | 4.795 | 4.698 | 4.698 | 17,465 | -0.05(-1.01%) |
Jun 20, 2017 | 4.730 | 4.787 | 4.722 | 4.746 | 18,678 | -0.02(-0.34%) |
Jun 19, 2017 | 4.634 | 4.803 | 4.626 | 4.762 | 14,538 | +0.03(+0.68%) |
Jun 16, 2017 | 4.762 | 4.867 | 4.650 | 4.730 | 102,151 | -0.02(-0.50%) |
Jun 15, 2017 | 4.722 | 4.760 | 4.722 | 4.754 | 14,974 | +0.03(+0.68%) |
Jun 14, 2017 | 4.758 | 4.762 | 4.722 | 4.722 | 8,291 | -0.06(-1.34%) |
Jun 13, 2017 | 4.746 | 4.819 | 4.746 | 4.787 | 40,351 | -0.05(-0.99%) |
Jun 12, 2017 | 4.746 | 4.875 | 4.738 | 4.835 | 27,934 | +0.09(+1.86%) |
Jun 09, 2017 | 4.730 | 4.771 | 4.722 | 4.746 | 44,987 | -0.01(-0.17%) |
Jun 08, 2017 | 4.795 | 4.811 | 4.722 | 4.754 | 8,139 | +0.01(+0.17%) |
Jun 07, 2017 | 4.771 | 4.811 | 4.746 | 4.746 | 12,398 | -0.01(-0.17%) |
Jun 06, 2017 | 4.859 | 4.955 | 4.722 | 4.754 | 41,859 | -0.10(-2.14%) |
Jun 05, 2017 | 4.841 | 4.883 | 4.827 | 4.859 | 11,172 | +0.00(+0.00%) |
Jun 02, 2017 | 4.851 | 4.883 | 4.835 | 4.859 | 5,437 | +0.02(+0.50%) |
Jun 01, 2017 | 4.859 | 4.883 | 4.811 | 4.835 | 15,279 | +0.00(+0.00%) |
May 31, 2017 | 4.811 | 4.843 | 4.730 | 4.835 | 10,505 | +0.03(+0.67%) |
May 30, 2017 | 4.835 | 4.835 | 4.746 | 4.803 | 5,584 | -0.05(-0.99%) |
May 26, 2017 | 4.730 | 4.891 | 4.722 | 4.851 | 142,902 | +0.08(+1.68%) |
May 25, 2017 | 4.845 | 4.845 | 4.738 | 4.771 | 18,086 | -0.03(-0.67%) |
May 24, 2017 | 4.859 | 4.859 | 4.738 | 4.803 | 18,025 | -0.06(-1.15%) |
May 23, 2017 | 4.859 | 4.883 | 4.738 | 4.859 | 53,437 | -0.02(-0.49%) |
May 22, 2017 | 4.859 | 4.919 | 4.730 | 4.883 | 35,373 | +0.02(+0.49%) |
May 19, 2017 | 4.762 | 4.932 | 4.715 | 4.859 | 56,381 | +0.06(+1.34%) |
May 18, 2017 | 4.811 | 4.811 | 4.722 | 4.795 | 5,583 | -0.03(-0.66%) |
May 17, 2017 | 4.803 | 4.853 | 4.730 | 4.827 | 31,331 | +0.01(+0.27%) |
May 16, 2017 | 4.811 | 4.814 | 4.658 | 4.814 | 71,097 | -0.00(-0.10%) |
May 15, 2017 | 4.803 | 4.827 | 4.756 | 4.819 | 7,199 | +0.00(+0.00%) |
May 12, 2017 | 4.859 | 4.859 | 4.787 | 4.819 | 3,924 | -0.02(-0.50%) |
May 11, 2017 | 4.835 | 4.859 | 4.682 | 4.843 | 19,634 | +0.02(+0.33%) |
May 10, 2017 | 4.785 | 4.843 | 4.762 | 4.827 | 5,427 | +0.01(+0.17%) |
May 09, 2017 | 4.706 | 4.859 | 4.706 | 4.819 | 11,643 | +0.00(+0.00%) |
May 08, 2017 | 4.771 | 4.859 | 4.682 | 4.819 | 13,125 | +0.02(+0.33%) |
May 05, 2017 | 4.682 | 4.827 | 4.642 | 4.803 | 61,099 | +0.11(+2.39%) |
May 04, 2017 | 4.754 | 4.754 | 4.611 | 4.690 | 43,503 | -0.05(-1.00%) |
May 03, 2017 | 4.675 | 4.849 | 4.675 | 4.738 | 18,319 | -0.01(-0.17%) |
May 02, 2017 | 4.889 | 5.007 | 4.659 | 4.746 | 111,578 | -0.01(-0.17%) |