Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.300 | 5.650 | 5.300 | 5.500 | 260,903 | +0.20(+3.77%) |
Jul 28, 2017 | 4.850 | 5.350 | 4.850 | 5.300 | 107,867 | +0.40(+8.16%) |
Jul 27, 2017 | 4.950 | 5.000 | 4.857 | 4.900 | 50,934 | -0.05(-1.01%) |
Jul 26, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 39,849 | +0.15(+3.13%) |
Jul 25, 2017 | 4.700 | 4.950 | 4.655 | 4.800 | 108,423 | +0.15(+3.23%) |
Jul 24, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 61,748 | +0.05(+1.09%) |
Jul 21, 2017 | 4.800 | 4.850 | 4.600 | 4.600 | 147,464 | +0.05(+1.10%) |
Jul 20, 2017 | 4.350 | 4.650 | 4.275 | 4.550 | 60,736 | +0.20(+4.60%) |
Jul 19, 2017 | 4.500 | 4.500 | 4.303 | 4.350 | 34,839 | -0.10(-2.25%) |
Jul 18, 2017 | 4.700 | 4.700 | 4.400 | 4.450 | 57,357 | -0.25(-5.32%) |
Jul 17, 2017 | 4.700 | 4.850 | 4.600 | 4.700 | 145,411 | +0.05(+1.08%) |
Jul 14, 2017 | 4.450 | 4.650 | 4.450 | 4.650 | 44,921 | +0.15(+3.33%) |
Jul 13, 2017 | 4.550 | 4.550 | 4.300 | 4.500 | 43,812 | -0.05(-1.10%) |
Jul 12, 2017 | 4.450 | 4.650 | 4.400 | 4.550 | 20,907 | +0.15(+3.41%) |
Jul 11, 2017 | 4.650 | 4.650 | 4.400 | 4.400 | 56,465 | -0.30(-6.38%) |
Jul 10, 2017 | 4.800 | 4.800 | 4.550 | 4.700 | 53,156 | -0.05(-1.05%) |
Jul 07, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 61,182 | -0.05(-1.04%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 52,501 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 47,726 | +0.05(+1.05%) |
Jul 03, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 61,808 | +0.05(+1.06%) |
Jun 30, 2017 | 4.500 | 4.800 | 4.500 | 4.700 | 43,499 | +0.08(+1.62%) |
Jun 29, 2017 | 4.700 | 4.700 | 4.550 | 4.625 | 47,318 | -0.03(-0.54%) |
Jun 28, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 39,427 | +0.00(+0.00%) |
Jun 27, 2017 | 4.650 | 4.750 | 4.625 | 4.650 | 55,376 | +0.00(+0.00%) |
Jun 26, 2017 | 4.550 | 4.900 | 4.511 | 4.650 | 146,187 | +0.15(+3.33%) |
Jun 23, 2017 | 4.450 | 4.542 | 4.350 | 4.500 | 79,272 | +0.10(+2.27%) |
Jun 22, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 27,541 | -0.05(-1.12%) |
Jun 21, 2017 | 4.450 | 4.700 | 4.350 | 4.450 | 110,593 | +0.10(+2.30%) |
Jun 20, 2017 | 4.200 | 4.500 | 4.200 | 4.350 | 172,477 | +0.15(+3.57%) |
Jun 19, 2017 | 3.950 | 4.200 | 3.950 | 4.200 | 198,856 | +0.30(+7.69%) |
Jun 16, 2017 | 3.950 | 4.000 | 3.850 | 3.900 | 78,868 | -0.05(-1.27%) |
Jun 15, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 50,563 | +0.00(+0.00%) |
Jun 14, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 12,845 | -0.10(-2.47%) |
Jun 13, 2017 | 3.950 | 4.050 | 3.922 | 4.050 | 39,175 | +0.10(+2.53%) |
Jun 12, 2017 | 3.850 | 3.950 | 3.800 | 3.950 | 36,633 | +0.05(+1.28%) |
Jun 09, 2017 | 3.950 | 3.950 | 3.900 | 3.900 | 4,497 | -0.05(-1.27%) |
Jun 08, 2017 | 3.950 | 3.954 | 3.850 | 3.950 | 43,705 | +0.00(+0.00%) |
Jun 07, 2017 | 3.973 | 4.000 | 3.931 | 3.950 | 15,304 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.000 | 3.902 | 3.950 | 14,008 | -0.05(-1.25%) |
Jun 05, 2017 | 4.000 | 4.000 | 3.940 | 4.000 | 16,328 | +0.10(+2.56%) |
Jun 02, 2017 | 3.950 | 3.950 | 3.875 | 3.900 | 24,514 | -0.05(-1.27%) |
Jun 01, 2017 | 3.954 | 4.000 | 3.900 | 3.950 | 37,698 | +0.00(+0.00%) |
May 31, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 35,950 | +0.00(+0.00%) |
May 30, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 87,367 | -0.05(-1.25%) |
May 26, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 17,889 | +0.00(+0.00%) |
May 25, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 28,898 | -0.05(-1.23%) |
May 24, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 51,113 | +0.05(+1.25%) |
May 23, 2017 | 4.000 | 4.000 | 3.955 | 4.000 | 6,002 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.000 | 3.961 | 4.000 | 14,636 | +0.00(+0.00%) |
May 19, 2017 | 4.000 | 4.000 | 3.848 | 4.000 | 26,025 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 3.950 | 3.900 | 3.950 | 42,615 | +0.05(+1.28%) |
May 17, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 9,447 | -0.05(-1.27%) |
May 16, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 19,653 | -0.05(-1.25%) |
May 15, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 41,293 | +0.00(+0.00%) |
May 12, 2017 | 3.988 | 4.000 | 3.900 | 4.000 | 45,073 | +0.00(+0.00%) |
May 11, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 19,578 | +0.00(+0.00%) |
May 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 42,688 | +0.05(+1.27%) |
May 09, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 22,011 | -0.05(-1.25%) |
May 08, 2017 | 4.000 | 4.047 | 3.950 | 4.000 | 17,571 | +0.00(+0.00%) |
May 05, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 12,091 | +0.00(+0.00%) |
May 04, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 2,515 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 61,341 | +0.00(+0.00%) |
May 02, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 57,855 | +0.05(+1.27%) |