Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 4.950 | 5.050 | 4.950 | 4.950 | 18,751 | -0.05(-1.00%) |
Apr 28, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 9,523 | -0.05(-0.99%) |
Apr 27, 2017 | 5.100 | 5.150 | 4.950 | 5.050 | 5,935 | -0.05(-0.98%) |
Apr 26, 2017 | 5.088 | 5.200 | 5.050 | 5.100 | 7,641 | +0.00(+0.00%) |
Apr 25, 2017 | 4.950 | 5.100 | 4.900 | 5.100 | 12,250 | +0.10(+2.00%) |
Apr 24, 2017 | 5.150 | 5.250 | 4.917 | 5.000 | 22,489 | -0.15(-2.91%) |
Apr 21, 2017 | 4.850 | 5.150 | 4.850 | 5.150 | 23,330 | +0.25(+5.10%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 34,387 | +0.08(+1.74%) |
Apr 19, 2017 | 4.750 | 4.850 | 4.750 | 4.816 | 57,899 | +0.07(+1.39%) |
Apr 18, 2017 | 4.800 | 4.800 | 4.725 | 4.750 | 29,490 | -0.05(-1.04%) |
Apr 17, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 48,116 | +0.09(+1.87%) |
Apr 13, 2017 | 4.650 | 4.750 | 4.650 | 4.712 | 4,578 | +0.01(+0.25%) |
Apr 12, 2017 | 4.700 | 4.700 | 4.660 | 4.700 | 3,875 | +0.05(+1.08%) |
Apr 11, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 21,019 | +0.05(+1.09%) |
Apr 10, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 21,744 | -0.05(-1.08%) |
Apr 07, 2017 | 4.500 | 4.750 | 4.500 | 4.650 | 15,058 | -0.10(-2.11%) |
Apr 06, 2017 | 4.600 | 4.850 | 4.550 | 4.750 | 12,539 | +0.20(+4.40%) |
Apr 05, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 30,191 | -0.05(-1.09%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 161,350 | -0.20(-4.17%) |