Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.810 | 4.850 | 4.810 | 4.840 | 15,679 | +0.03(+0.62%) |
Jun 29, 2017 | 4.780 | 4.810 | 4.750 | 4.810 | 33,230 | +0.03(+0.63%) |
Jun 28, 2017 | 4.830 | 4.850 | 4.750 | 4.780 | 19,480 | -0.05(-1.04%) |
Jun 27, 2017 | 4.790 | 4.880 | 4.790 | 4.830 | 17,057 | +0.05(+1.05%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.760 | 4.780 | 8,132 | -0.03(-0.62%) |
Jun 23, 2017 | 4.820 | 4.830 | 4.790 | 4.810 | 12,953 | -0.01(-0.21%) |
Jun 22, 2017 | 4.736 | 4.830 | 4.730 | 4.820 | 8,438 | +0.06(+1.26%) |
Jun 21, 2017 | 4.850 | 4.850 | 4.730 | 4.760 | 36,632 | -0.06(-1.24%) |
Jun 20, 2017 | 4.810 | 4.903 | 4.800 | 4.820 | 25,535 | -0.01(-0.21%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.718 | 4.830 | 47,234 | +0.02(+0.42%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.710 | 4.810 | 114,105 | -0.01(-0.21%) |
Jun 15, 2017 | 4.820 | 4.839 | 4.800 | 4.820 | 23,560 | -0.04(-0.82%) |
Jun 14, 2017 | 4.850 | 4.949 | 4.850 | 4.860 | 32,098 | +0.04(+0.83%) |
Jun 13, 2017 | 4.880 | 4.960 | 4.820 | 4.820 | 37,501 | -0.06(-1.23%) |
Jun 12, 2017 | 4.950 | 4.960 | 4.820 | 4.880 | 46,767 | -0.08(-1.61%) |
Jun 09, 2017 | 4.960 | 5.049 | 4.910 | 4.960 | 14,901 | -0.02(-0.40%) |
Jun 08, 2017 | 4.960 | 4.980 | 4.955 | 4.980 | 21,739 | +0.02(+0.40%) |
Jun 07, 2017 | 4.970 | 5.010 | 4.950 | 4.960 | 8,973 | -0.03(-0.60%) |
Jun 06, 2017 | 5.020 | 5.050 | 4.950 | 4.990 | 41,145 | -0.03(-0.60%) |
Jun 05, 2017 | 5.040 | 5.047 | 5.010 | 5.020 | 13,382 | -0.05(-0.99%) |
Jun 02, 2017 | 5.010 | 5.100 | 5.010 | 5.070 | 18,182 | +0.00(+0.00%) |
Jun 01, 2017 | 5.060 | 5.120 | 5.060 | 5.070 | 9,417 | -0.04(-0.78%) |
May 31, 2017 | 5.100 | 5.150 | 5.030 | 5.110 | 31,164 | +0.01(+0.20%) |
May 30, 2017 | 5.050 | 5.231 | 5.050 | 5.100 | 82,657 | +0.03(+0.59%) |
May 26, 2017 | 5.070 | 5.130 | 5.020 | 5.070 | 14,906 | +0.06(+1.20%) |
May 25, 2017 | 5.040 | 5.084 | 5.000 | 5.010 | 14,680 | -0.04(-0.79%) |
May 24, 2017 | 5.050 | 5.050 | 5.010 | 5.050 | 21,855 | +0.03(+0.60%) |
May 23, 2017 | 5.060 | 5.060 | 5.000 | 5.020 | 36,388 | -0.04(-0.79%) |
May 22, 2017 | 5.100 | 5.120 | 5.053 | 5.060 | 37,879 | +0.01(+0.20%) |
May 19, 2017 | 4.985 | 5.120 | 4.985 | 5.050 | 53,186 | +0.10(+2.02%) |
May 18, 2017 | 4.990 | 5.030 | 4.910 | 4.950 | 8,040 | -0.02(-0.40%) |
May 17, 2017 | 5.040 | 5.040 | 4.926 | 4.970 | 30,340 | -0.09(-1.78%) |
May 16, 2017 | 5.100 | 5.100 | 4.930 | 5.060 | 41,449 | -0.04(-0.78%) |
May 15, 2017 | 4.800 | 5.140 | 4.800 | 5.100 | 179,998 | +0.65(+14.61%) |
May 12, 2017 | 4.360 | 4.500 | 4.300 | 4.450 | 69,009 | +0.04(+0.91%) |
May 11, 2017 | 4.360 | 4.530 | 4.350 | 4.410 | 54,662 | -0.12(-2.65%) |
May 10, 2017 | 4.460 | 4.589 | 4.400 | 4.530 | 57,298 | +0.07(+1.57%) |
May 09, 2017 | 4.620 | 4.620 | 4.400 | 4.460 | 91,663 | -0.12(-2.62%) |
May 08, 2017 | 4.620 | 4.640 | 4.540 | 4.580 | 8,500 | +0.01(+0.22%) |
May 05, 2017 | 4.510 | 4.670 | 4.500 | 4.570 | 3,113 | +0.08(+1.78%) |
May 04, 2017 | 4.540 | 4.670 | 4.430 | 4.490 | 24,648 | -0.01(-0.22%) |
May 03, 2017 | 4.650 | 4.700 | 4.400 | 4.500 | 64,212 | -0.20(-4.26%) |
May 02, 2017 | 4.750 | 4.780 | 4.690 | 4.700 | 23,496 | -0.13(-2.69%) |
May 01, 2017 | 4.800 | 4.880 | 4.720 | 4.830 | 14,810 | +0.06(+1.26%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.710 | 4.770 | 62,347 | -0.09(-1.85%) |
Apr 27, 2017 | 4.810 | 4.870 | 4.810 | 4.860 | 10,196 | +0.02(+0.41%) |
Apr 26, 2017 | 4.790 | 4.900 | 4.790 | 4.840 | 13,674 | +0.00(+0.00%) |
Apr 25, 2017 | 4.870 | 4.890 | 4.810 | 4.840 | 15,259 | +0.01(+0.21%) |
Apr 24, 2017 | 4.740 | 4.851 | 4.740 | 4.830 | 25,260 | +0.09(+1.90%) |
Apr 21, 2017 | 4.810 | 4.940 | 4.671 | 4.740 | 62,112 | -0.19(-3.85%) |
Apr 20, 2017 | 4.710 | 4.940 | 4.676 | 4.930 | 64,892 | +0.26(+5.57%) |
Apr 19, 2017 | 4.670 | 4.770 | 4.640 | 4.670 | 29,492 | -0.02(-0.43%) |
Apr 18, 2017 | 4.660 | 4.750 | 4.650 | 4.690 | 27,729 | -0.05(-1.05%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.670 | 4.740 | 70,829 | -0.13(-2.67%) |
Apr 13, 2017 | 4.920 | 4.990 | 4.851 | 4.870 | 48,293 | -0.01(-0.20%) |
Apr 12, 2017 | 4.850 | 4.940 | 4.800 | 4.880 | 15,857 | -0.05(-1.01%) |
Apr 11, 2017 | 4.839 | 5.050 | 4.830 | 4.930 | 38,624 | +0.05(+1.02%) |
Apr 10, 2017 | 4.900 | 5.020 | 4.770 | 4.880 | 30,603 | -0.04(-0.81%) |
Apr 07, 2017 | 5.010 | 5.117 | 4.910 | 4.920 | 23,450 | -0.07(-1.40%) |
Apr 06, 2017 | 4.978 | 5.000 | 4.770 | 4.990 | 35,200 | +0.00(+0.00%) |
Apr 05, 2017 | 5.150 | 5.190 | 4.990 | 4.990 | 39,902 | -0.13(-2.54%) |
Apr 04, 2017 | 5.130 | 5.170 | 4.950 | 5.120 | 71,578 | -0.05(-0.97%) |