Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.970	4.970	4.860	4.890	5,892	-0.10(-2.08%)
Jul 28, 2017	5.000	5.000	4.900	4.994	875	-0.07(-1.34%)
Jul 27, 2017	5.080	5.080	5.050	5.062	1,803	+0.06(+1.24%)
Jul 26, 2017	5.010	5.029	4.750	5.000	9,791	-0.11(-2.15%)
Jul 25, 2017	5.080	5.110	5.000	5.110	2,015	+0.20(+4.07%)
Jul 24, 2017	4.840	4.910	4.840	4.910	2,594	-0.10(-1.95%)
Jul 21, 2017	5.024	5.024	4.987	5.008	931	-0.11(-2.20%)
Jul 20, 2017	5.000	5.120	5.000	5.120	319	+0.16(+3.23%)
Jul 19, 2017	4.960	4.960	4.960	4.960	209	-0.24(-4.62%)
Jul 18, 2017	5.080	5.200	5.080	5.200	2,287	+0.16(+3.17%)
Jul 17, 2017	5.110	5.139	5.040	5.040	3,884	-0.19(-3.63%)
Jul 14, 2017	5.100	5.230	5.090	5.230	800	+0.13(+2.55%)
Jul 13, 2017	5.120	5.180	5.100	5.100	1,754	-0.01(-0.20%)
Jul 12, 2017	5.050	5.110	5.000	5.110	33,049	+0.19(+3.86%)
Jul 11, 2017	5.000	5.000	4.840	4.920	21,384	-0.22(-4.28%)
Jul 10, 2017	5.140	5.140	5.000	5.140	28,717	+0.00(+0.01%)
Jul 07, 2017	5.054	5.140	4.940	5.139	42,934	+0.12(+2.42%)
Jul 06, 2017	5.023	5.170	5.018	5.018	3,374	+0.02(+0.36%)
Jul 05, 2017	5.050	5.050	4.990	5.000	2,581	-0.06(-1.18%)
Jul 03, 2017	5.190	5.190	5.060	5.060	509	-0.11(-2.13%)
Jun 30, 2017	5.280	5.280	5.170	5.170	520	-0.03(-0.58%)
Jun 29, 2017	5.260	5.332	5.200	5.200	12,613	-0.02(-0.38%)
Jun 28, 2017	5.100	5.250	5.100	5.220	12,505	+0.06(+1.16%)
Jun 27, 2017	5.130	5.201	5.130	5.160	4,066	-0.31(-5.67%)
Jun 26, 2017	5.140	5.470	5.110	5.470	9,264	+0.22(+4.19%)
Jun 23, 2017	5.170	5.260	5.170	5.250	6,075	+0.11(+2.19%)
Jun 22, 2017	5.138	5.138	5.138	5.138	593	+0.02(+0.35%)
Jun 21, 2017	5.195	5.195	5.080	5.120	3,905	-0.17(-3.21%)
Jun 20, 2017	5.230	5.290	5.181	5.290	4,941	-0.04(-0.75%)
Jun 19, 2017	5.390	5.390	5.321	5.330	2,520	+0.06(+1.07%)
Jun 16, 2017	5.084	5.274	5.084	5.274	1,177	-0.07(-1.24%)
Jun 15, 2017	5.380	5.380	5.190	5.340	1,863	-0.04(-0.74%)
Jun 14, 2017	5.223	5.530	5.223	5.380	672	+0.03(+0.56%)
Jun 13, 2017	5.422	5.422	5.350	5.350	2,359	+0.03(+0.56%)
Jun 12, 2017	5.390	5.457	5.320	5.320	17,879	-0.30(-5.34%)
Jun 09, 2017	5.656	5.800	5.610	5.620	5,090	-0.12(-2.09%)
Jun 08, 2017	5.740	5.740	5.740	5.740	354	+0.00(+0.00%)
Jun 07, 2017	5.490	5.740	5.490	5.740	1,432	+0.25(+4.55%)
Jun 06, 2017	5.420	5.590	5.420	5.490	6,365	+0.13(+2.43%)
Jun 05, 2017	5.520	5.539	5.314	5.360	4,164	-0.10(-1.83%)
Jun 02, 2017	5.460	5.520	5.460	5.460	1,501	-0.11(-1.97%)
Jun 01, 2017	5.430	5.573	5.350	5.570	5,374	+0.17(+3.15%)
May 31, 2017	5.330	5.400	5.330	5.400	6,833	+0.04(+0.82%)
May 30, 2017	5.260	5.500	5.220	5.356	13,336	+0.20(+3.80%)
May 26, 2017	5.130	5.160	5.130	5.160	633	-0.03(-0.58%)
May 25, 2017	5.370	5.370	5.096	5.190	9,184	-0.26(-4.77%)
May 24, 2017	5.400	5.460	5.250	5.450	10,261	+0.11(+2.06%)
May 23, 2017	5.370	5.490	5.330	5.340	1,118	+0.04(+0.75%)
May 22, 2017	5.350	5.431	5.230	5.300	8,641	+0.28(+5.58%)
May 19, 2017	4.920	5.040	4.900	5.020	3,128	+0.30(+6.35%)
May 18, 2017	5.060	5.126	4.720	4.720	2,229	-0.18(-3.69%)
May 17, 2017	5.180	5.180	4.901	4.901	304	-0.30(-5.75%)
May 16, 2017	5.130	5.210	5.081	5.200	4,681	+0.06(+1.17%)
May 15, 2017	5.280	5.430	5.130	5.140	1,855	-0.20(-3.75%)
May 12, 2017	5.290	5.450	5.290	5.340	1,336	+0.03(+0.56%)
May 11, 2017	5.400	5.400	5.220	5.310	3,145	-0.07(-1.30%)
May 10, 2017	5.410	5.410	5.340	5.380	14,662	+0.03(+0.56%)
May 09, 2017	5.301	5.408	5.300	5.350	4,939	+0.12(+2.29%)
May 08, 2017	5.110	5.230	5.109	5.230	6,105	+0.37(+7.61%)
May 05, 2017	4.890	5.020	4.820	4.860	1,054	-0.06(-1.22%)
May 04, 2017	5.000	5.000	4.860	4.920	1,632	-0.09(-1.80%)
May 03, 2017	4.980	5.040	4.870	5.010	5,158	+0.21(+4.37%)
May 02, 2017	4.680	4.810	4.650	4.800	20,612	+0.05(+1.05%)
May 01, 2017	4.670	4.750	4.633	4.750	4,328	+0.02(+0.42%)
Apr 28, 2017	4.780	4.806	4.680	4.730	6,879	-0.04(-0.84%)
Apr 27, 2017	4.830	4.833	4.760	4.770	3,553	-0.10(-2.05%)
Apr 26, 2017	5.020	5.040	4.826	4.870	751	-0.23(-4.51%)
Apr 25, 2017	5.040	5.100	5.020	5.100	1,115	+0.03(+0.63%)
Apr 24, 2017	5.070	5.080	5.000	5.068	6,563	-0.04(-0.82%)
Apr 21, 2017	5.070	5.228	5.070	5.110	2,194	-0.01(-0.20%)
Apr 20, 2017	5.260	5.270	5.110	5.120	3,752	-0.21(-3.94%)
Apr 19, 2017	5.300	5.400	5.220	5.330	4,062	+0.18(+3.50%)
Apr 18, 2017	5.130	5.150	5.130	5.150	374	-0.13(-2.46%)
Apr 17, 2017	5.260	5.280	5.260	5.280	433	+0.02(+0.38%)
Apr 13, 2017	5.250	5.280	5.250	5.260	567	+0.01(+0.19%)
Apr 12, 2017	5.240	5.410	5.230	5.250	1,192	-0.03(-0.57%)
Apr 11, 2017	5.270	5.280	5.270	5.280	365	-0.21(-3.83%)
Apr 10, 2017	5.370	5.490	5.350	5.490	921	+0.12(+2.22%)
Apr 07, 2017	5.380	5.380	5.371	5.371	499	+0.03(+0.58%)
Apr 05, 2017		5.340	5.340	5.340	302	-0.08(-1.57%)
Apr 04, 2017	5.401	5.425	5.370	5.425	2,396	+0.10(+1.97%)
Apr 03, 2017	5.310	5.500	5.310	5.320	5,358	+0.09(+1.74%)
Mar 31, 2017	5.229	5.229	5.229	5.229	357	-0.05(-0.97%)
Mar 30, 2017	5.230	5.329	5.220	5.280	10,725	-0.03(-0.56%)
Mar 29, 2017	5.300	5.460	5.260	5.310	7,850	+0.11(+2.12%)
Mar 28, 2017	5.220	5.220	5.200	5.200	1,376	-0.26(-4.73%)
Mar 27, 2017	5.550	5.550	5.400	5.458	2,401	-0.12(-2.18%)
Mar 23, 2017		5.580	5.580	5.580	1	+0.05(+0.85%)
Mar 22, 2017	5.600	5.625	5.460	5.533	5,453	-0.15(-2.57%)
Mar 21, 2017	5.800	5.806	5.670	5.679	1,078	-0.16(-2.68%)
Mar 20, 2017	5.781	5.836	5.781	5.836	2,714	-0.02(-0.33%)
Mar 17, 2017	5.850	5.860	5.850	5.855	3,103	+0.01(+0.09%)
Mar 16, 2017	5.800	5.870	5.650	5.850	2,906	-0.04(-0.68%)
Mar 15, 2017	5.900	5.910	5.848	5.890	2,298	-0.02(-0.34%)
Mar 14, 2017	5.860	5.910	5.860	5.910	926	+0.20(+3.50%)
Mar 13, 2017	5.790	5.790	5.710	5.710	1,237	-0.20(-3.38%)
Mar 10, 2017	5.958	5.958	5.877	5.910	1,873	+0.05(+0.85%)
Mar 09, 2017	6.020	6.020	5.760	5.860	11,701	-0.22(-3.62%)
Mar 08, 2017	6.099	6.100	6.080	6.080	1,735	-0.12(-1.94%)
Mar 07, 2017	6.120	6.210	6.120	6.200	2,233	+0.07(+1.19%)
Mar 06, 2017	6.170	6.310	6.101	6.127	3,127	-0.11(-1.81%)
Mar 03, 2017	6.220	6.280	6.150	6.240	7,833	-0.01(-0.17%)
Mar 02, 2017	6.210	6.350	6.210	6.251	1,714	-0.03(-0.46%)
Mar 01, 2017	6.410	6.410	6.234	6.280	4,550	+0.10(+1.62%)
Feb 28, 2017	6.240	6.240	6.120	6.180	9,960	-0.04(-0.69%)
Feb 27, 2017	6.200	6.340	6.147	6.223	12,012	+0.03(+0.54%)
Feb 24, 2017	6.080	6.200	6.080	6.190	2,120	+0.02(+0.32%)
Feb 23, 2017	6.190	6.269	6.170	6.170	7,243	+0.05(+0.82%)
Feb 22, 2017	6.120	6.120	6.100	6.120	6,325	-0.13(-2.08%)
Feb 21, 2017	5.990	6.250	5.990	6.250	17,700	+0.36(+6.11%)
Feb 17, 2017		5.890	5.890	5.890	0	-0.06(-1.01%)
Feb 16, 2017	5.900	5.980	5.900	5.950	6,821	+0.17(+2.94%)
Feb 15, 2017	5.780	5.780	5.780	5.780	267	-0.01(-0.17%)
Feb 14, 2017	5.790	5.840	5.790	5.790	2,281	+0.00(+0.00%)
Feb 13, 2017	5.730	5.800	5.730	5.790	1,241	+0.05(+0.81%)
Feb 10, 2017	5.743	5.743	5.743	5.743	230	-0.10(-1.66%)
Feb 09, 2017	5.740	5.900	5.740	5.840	5,426	+0.21(+3.73%)
Feb 08, 2017	5.570	5.630	5.530	5.630	2,063	+0.11(+1.99%)
Feb 07, 2017	5.480	5.520	5.480	5.520	513	+0.01(+0.18%)
Feb 06, 2017	5.540	5.540	5.510	5.510	3,611	-0.20(-3.50%)
Feb 03, 2017	5.880	5.880	5.600	5.710	2,228	+0.14(+2.51%)
Feb 02, 2017	5.646	5.646	5.500	5.570	3,718	-0.17(-2.94%)
Feb 01, 2017	5.800	5.800	5.705	5.739	3,146	-0.03(-0.54%)
Jan 31, 2017	5.890	5.890	5.670	5.770	4,384	+0.03(+0.56%)
Jan 30, 2017	5.780	5.780	5.560	5.738	6,426	-0.02(-0.31%)
Jan 27, 2017	5.760	5.770	5.750	5.756	901	-0.02(-0.42%)
Jan 26, 2017	5.830	5.890	5.759	5.780	2,149	-0.07(-1.20%)
Jan 25, 2017	5.760	5.850	5.760	5.850	1,236	+0.21(+3.68%)
Jan 24, 2017	5.550	5.650	5.495	5.642	4,816	+0.28(+5.26%)
Jan 23, 2017	5.050	5.480	5.050	5.360	6,491	-0.26(-4.63%)
Jan 20, 2017	5.470	5.670	5.451	5.620	5,658	-0.01(-0.18%)
Jan 19, 2017	5.650	5.650	5.627	5.630	1,330	-0.05(-0.88%)
Jan 18, 2017	5.590	5.700	5.510	5.680	15,831	-0.02(-0.35%)
Jan 17, 2017	5.730	5.730	5.527	5.700	7,459	-0.10(-1.72%)
Jan 13, 2017		5.800	5.800	5.800	0	-0.07(-1.19%)
Jan 12, 2017	5.780	5.880	5.780	5.870	1,540	+0.12(+2.09%)
Jan 11, 2017	5.680	5.850	5.650	5.750	3,573	+0.04(+0.70%)
Jan 10, 2017	5.740	5.850	5.700	5.710	6,256	+0.03(+0.53%)
Jan 09, 2017	5.760	5.770	5.500	5.680	6,639	-0.01(-0.18%)
Jan 06, 2017	5.680	5.690	5.600	5.690	7,756	+0.01(+0.18%)
Jan 05, 2017	5.720	5.765	5.610	5.680	13,934	+0.12(+2.16%)
Jan 04, 2017	5.500	5.690	5.430	5.560	34,799	+0.47(+9.34%)
Jan 03, 2017	5.100	5.180	4.960	5.085	9,727	+0.39(+8.42%)
Dec 30, 2016		4.690	4.690	4.690	0	+0.03(+0.58%)
Dec 29, 2016	4.668	4.780	4.610	4.663	4,614	-0.12(-2.45%)
Dec 28, 2016	4.740	4.848	4.722	4.780	2,239	+0.13(+2.80%)
Dec 27, 2016	4.680	4.740	4.630	4.650	5,060	-0.13(-2.72%)
Dec 23, 2016		4.780	4.780	4.780	0	+0.05(+1.06%)
Dec 22, 2016	4.700	4.730	4.700	4.730	450	-0.04(-0.84%)
Dec 21, 2016	4.725	4.770	4.670	4.770	2,086	+0.08(+1.60%)
Dec 20, 2016	4.730	4.770	4.669	4.695	5,598	+0.03(+0.74%)
Dec 19, 2016	4.750	4.750	4.521	4.660	4,993	-0.16(-3.22%)
Dec 16, 2016	4.850	4.860	4.800	4.815	12,189	-0.04(-0.93%)
Dec 15, 2016	4.900	4.942	4.860	4.860	2,345	+0.02(+0.41%)
Dec 14, 2016	4.900	5.010	4.840	4.840	5,379	-0.17(-3.39%)
Dec 13, 2016	4.980	5.050	4.860	5.010	13,280	+0.03(+0.60%)
Dec 12, 2016	4.880	5.050	4.860	4.980	8,904	+0.08(+1.54%)
Dec 09, 2016	4.864	4.990	4.864	4.904	2,150	-0.10(-1.91%)
Dec 08, 2016	5.020	5.020	4.700	5.000	15,168	-0.01(-0.20%)
Dec 07, 2016	5.093	5.110	5.010	5.010	1,920	-0.07(-1.38%)
Dec 06, 2016	5.010	5.130	4.860	5.080	8,861	+0.14(+2.83%)
Dec 05, 2016	5.000	5.090	4.781	4.940	12,816	+0.07(+1.44%)
Dec 02, 2016	4.750	4.960	4.750	4.870	6,565	+0.03(+0.68%)
Dec 01, 2016	4.880	4.990	4.820	4.837	9,205	-0.01(-0.30%)
Nov 30, 2016	4.860	4.880	4.820	4.852	15,374	+0.00(+0.09%)
Nov 29, 2016	4.820	4.850	4.760	4.848	4,551	+0.03(+0.58%)
Nov 28, 2016	4.810	4.950	4.650	4.820	13,302	+0.13(+2.77%)
Nov 25, 2016	4.730	4.840	4.670	4.690	3,385	-0.07(-1.47%)
Nov 23, 2016		4.760	4.760	4.760	0	+0.08(+1.71%)
Nov 22, 2016	4.710	4.760	4.660	4.680	6,222	+0.13(+2.86%)
Nov 21, 2016	4.560	4.600	4.500	4.550	6,471	+0.00(+0.00%)
Nov 18, 2016	4.418	4.550	4.418	4.550	816	+0.08(+1.87%)
Nov 17, 2016	4.540	4.540	4.466	4.466	614	-0.01(-0.31%)
Nov 16, 2016	4.490	4.499	4.440	4.480	3,072	+0.06(+1.31%)
Nov 15, 2016	4.469	4.469	4.422	4.422	2,615	+0.01(+0.27%)
Nov 14, 2016	4.470	4.470	4.310	4.410	10,722	+0.05(+1.15%)
Nov 11, 2016	4.410	4.480	4.350	4.360	3,200	-0.06(-1.36%)
Nov 10, 2016	4.450	4.450	4.400	4.420	3,048	-0.11(-2.43%)
Nov 09, 2016	4.470	4.560	4.470	4.530	4,080	+0.08(+1.80%)
Nov 08, 2016	4.530	4.544	4.110	4.450	5,721	-0.10(-2.20%)
Nov 07, 2016	4.510	4.550	4.490	4.550	8,255	+0.10(+2.16%)
Nov 04, 2016	4.410	4.510	4.410	4.454	2,720	-0.05(-1.02%)
Nov 03, 2016	4.450	4.500	4.410	4.500	3,105	+0.12(+2.74%)
Nov 02, 2016	4.417	4.420	4.380	4.380	512	-0.10(-2.23%)
Nov 01, 2016	4.580	4.580	4.480	4.480	1,665	-0.10(-2.18%)
Oct 31, 2016	4.550	4.600	4.480	4.580	1,746	+0.18(+4.09%)
Oct 28, 2016	4.390	4.423	4.340	4.400	1,902	+0.07(+1.62%)
Oct 27, 2016	4.320	4.447	4.300	4.330	2,576	-0.12(-2.70%)
Oct 26, 2016	4.500	4.510	4.450	4.450	12,666	-0.07(-1.55%)
Oct 25, 2016	4.520	4.570	4.510	4.520	1,087	-0.02(-0.44%)
Oct 24, 2016	4.602	4.602	4.540	4.540	849	-0.10(-2.16%)
Oct 20, 2016	4.550	4.640	4.640	4.640	21	+0.07(+1.60%)
Oct 19, 2016	4.570	4.650	4.547	4.567	4,256	+0.02(+0.37%)
Oct 18, 2016	4.600	4.600	4.550	4.550	1,798	+0.04(+0.89%)
Oct 17, 2016	4.571	4.590	4.500	4.510	5,673	-0.01(-0.22%)
Oct 14, 2016	4.570	4.577	4.520	4.520	2,662	-0.05(-1.09%)
Oct 13, 2016	4.550	4.574	4.530	4.570	2,562	+0.04(+0.87%)
Oct 12, 2016	4.510	4.570	4.510	4.530	1,400	-0.04(-0.91%)
Oct 11, 2016	4.490	4.572	4.460	4.572	1,127	+0.01(+0.26%)
Oct 10, 2016	4.610	4.610	4.560	4.560	2,615	+0.06(+1.33%)
Oct 07, 2016	4.520	4.536	4.460	4.500	5,350	-0.05(-1.10%)
Oct 06, 2016	4.550	4.550	4.550	4.550	247	+0.01(+0.22%)
Oct 05, 2016	4.500	4.540	4.500	4.540	1,200	-0.01(-0.22%)
Oct 04, 2016	4.440	4.620	4.420	4.550	17,984	-0.00(-0.00%)
Oct 03, 2016	4.600	4.751	4.550	4.550	2,503	+0.01(+0.22%)
Sep 30, 2016	4.490	4.540	4.340	4.540	8,654	+0.08(+1.79%)
Sep 29, 2016	4.400	4.570	4.400	4.460	4,512	-0.15(-3.15%)
Sep 28, 2016	4.535	4.605	4.535	4.605	6,194	+0.09(+1.88%)
Sep 27, 2016	4.481	4.640	4.480	4.520	1,186	-0.16(-3.42%)
Sep 26, 2016	4.630	4.760	4.600	4.680	4,468	-0.04(-0.85%)
Sep 23, 2016	4.700	4.820	4.660	4.720	6,855	-0.04(-0.74%)
Sep 22, 2016	4.910	4.920	4.651	4.755	5,854	+0.14(+3.15%)
Sep 21, 2016	4.700	4.762	4.610	4.610	4,437	+0.02(+0.44%)
Sep 20, 2016	4.610	4.630	4.570	4.590	4,485	-0.02(-0.43%)
Sep 19, 2016	4.740	4.780	4.594	4.610	7,108	-0.23(-4.75%)
Sep 16, 2016	4.870	4.950	4.838	4.840	3,360	-0.03(-0.62%)
Sep 15, 2016	4.850	4.930	4.830	4.870	3,320	-0.11(-2.21%)
Sep 14, 2016	4.900	5.060	4.900	4.980	906	+0.10(+1.99%)
Sep 13, 2016	4.937	4.937	4.860	4.883	1,412	-0.14(-2.73%)
Sep 12, 2016	4.990	5.076	4.913	5.020	13,667	+0.14(+2.87%)
Sep 09, 2016	4.930	4.930	4.880	4.880	810	-0.05(-1.01%)
Sep 08, 2016	4.920	4.932	4.920	4.930	5,726	-0.03(-0.60%)
Sep 07, 2016	4.910	4.960	4.900	4.960	3,716	+0.09(+1.85%)
Sep 06, 2016	4.820	4.920	4.820	4.870	18,217	+0.18(+3.75%)
Sep 02, 2016	4.680	4.694	4.694	4.694	1,100	+0.04(+0.95%)
Sep 01, 2016	4.710	4.710	4.650	4.650	1,568	-0.04(-0.85%)
Aug 31, 2016	4.640	4.770	4.640	4.690	5,274	-0.02(-0.45%)
Aug 30, 2016	4.690	4.711	4.640	4.711	1,612	+0.07(+1.53%)
Aug 29, 2016	4.702	4.716	4.640	4.640	3,206	-0.13(-2.73%)
Aug 26, 2016	4.910	4.910	4.760	4.770	1,080	+0.03(+0.63%)
Aug 25, 2016	4.740	4.740	4.740	4.740	320	-0.12(-2.43%)
Aug 24, 2016	4.858	4.858	4.858	4.858	136	-0.05(-1.06%)
Aug 23, 2016	4.920	4.920	4.880	4.910	626	+0.01(+0.16%)
Aug 22, 2016	4.890	4.902	4.858	4.902	1,594	+0.03(+0.67%)
Aug 19, 2016	4.827	4.870	4.827	4.870	1,211	+0.00(+0.00%)
Aug 18, 2016	4.900	4.900	4.860	4.870	5,310	+0.03(+0.62%)
Aug 17, 2016	4.830	4.930	4.750	4.840	8,828	+0.01(+0.21%)
Aug 16, 2016	4.950	4.970	4.650	4.830	3,106	-0.07(-1.43%)
Aug 15, 2016	4.874	4.900	4.870	4.900	1,190	+0.13(+2.72%)
Aug 12, 2016	4.930	4.930	4.720	4.770	1,910	-0.04(-0.83%)
Aug 11, 2016	4.990	4.990	4.810	4.810	3,270	-0.01(-0.10%)
Aug 10, 2016	4.865	4.880	4.815	4.815	4,677	+0.12(+2.45%)
Aug 09, 2016	4.919	4.919	4.630	4.700	9,291	-0.03(-0.63%)
Aug 08, 2016	4.732	4.770	4.730	4.730	5,797	-0.06(-1.25%)
Aug 05, 2016	4.720	4.830	4.720	4.790	5,345	+0.05(+1.05%)
Aug 04, 2016	4.720	4.800	4.695	4.740	36,749	+0.06(+1.28%)
Aug 03, 2016	4.650	4.780	4.650	4.680	9,980	+0.06(+1.31%)
Aug 02, 2016	4.630	4.670	4.620	4.620	6,635	-0.03(-0.65%)