Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 512,877 | -0.04(-0.79%) |
Jun 29, 2017 | 5.050 | 5.050 | 5.010 | 5.040 | 533,387 | -0.00(-0.10%) |
Jun 28, 2017 | 5.080 | 5.080 | 5.030 | 5.045 | 548,217 | +0.01(+0.30%) |
Jun 27, 2017 | 5.050 | 5.050 | 5.020 | 5.030 | 496,753 | -0.02(-0.40%) |
Jun 26, 2017 | 4.990 | 5.050 | 4.990 | 5.050 | 463,468 | +0.07(+1.41%) |
Jun 23, 2017 | 5.010 | 5.040 | 4.980 | 4.980 | 400,003 | -0.03(-0.60%) |
Jun 22, 2017 | 5.010 | 5.040 | 5.010 | 5.010 | 533,654 | -0.01(-0.20%) |
Jun 21, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 443,133 | +0.02(+0.40%) |
Jun 20, 2017 | 5.030 | 5.040 | 5.000 | 5.000 | 390,161 | -0.04(-0.79%) |
Jun 19, 2017 | 5.040 | 5.060 | 5.020 | 5.040 | 418,527 | +0.00(+0.00%) |
Jun 16, 2017 | 5.030 | 5.040 | 5.020 | 5.040 | 304,737 | +0.00(+0.00%) |
Jun 15, 2017 | 5.040 | 5.060 | 5.030 | 5.040 | 489,251 | +0.00(+0.00%) |
Jun 14, 2017 | 5.050 | 5.060 | 5.040 | 5.040 | 343,415 | +0.01(+0.20%) |
Jun 13, 2017 | 5.070 | 5.080 | 5.030 | 5.030 | 422,010 | -0.05(-0.98%) |
Jun 12, 2017 | 5.040 | 5.080 | 5.030 | 5.080 | 495,537 | +0.06(+1.20%) |
Jun 09, 2017 | 5.060 | 5.060 | 5.020 | 5.020 | 523,309 | -0.04(-0.69%) |
Jun 08, 2017 | 5.060 | 5.060 | 5.040 | 5.055 | 295,180 | -0.00(-0.10%) |
Jun 07, 2017 | 5.030 | 5.060 | 5.027 | 5.060 | 344,112 | +0.04(+0.80%) |
Jun 06, 2017 | 5.010 | 5.050 | 5.010 | 5.020 | 568,171 | +0.00(+0.00%) |
Jun 05, 2017 | 5.020 | 5.030 | 5.000 | 5.020 | 458,617 | +0.00(+0.00%) |
Jun 02, 2017 | 5.030 | 5.030 | 5.010 | 5.020 | 453,244 | -0.01(-0.20%) |
Jun 01, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 507,649 | +0.00(+0.00%) |
May 31, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 343,875 | +0.00(+0.00%) |
May 30, 2017 | 5.060 | 5.060 | 5.020 | 5.030 | 392,937 | +0.01(+0.20%) |
May 26, 2017 | 5.030 | 5.040 | 5.010 | 5.020 | 630,165 | +0.01(+0.20%) |
May 25, 2017 | 5.030 | 5.030 | 5.010 | 5.010 | 480,116 | -0.02(-0.40%) |
May 24, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 468,937 | +0.01(+0.20%) |
May 23, 2017 | 5.000 | 5.020 | 4.990 | 5.020 | 662,835 | +0.04(+0.80%) |
May 22, 2017 | 4.970 | 4.997 | 4.960 | 4.980 | 404,531 | +0.01(+0.20%) |
May 19, 2017 | 4.970 | 4.990 | 4.960 | 4.970 | 659,076 | -0.01(-0.20%) |
May 18, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 356,974 | +0.00(+0.00%) |
May 17, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 1,018,335 | -0.03(-0.60%) |
May 16, 2017 | 5.020 | 5.020 | 5.010 | 5.010 | 592,616 | -0.01(-0.20%) |
May 15, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 704,729 | +0.04(+0.80%) |
May 12, 2017 | 4.990 | 4.990 | 4.970 | 4.980 | 476,075 | +0.01(+0.20%) |
May 11, 2017 | 4.980 | 4.990 | 4.960 | 4.970 | 660,933 | -0.01(-0.20%) |
May 10, 2017 | 4.990 | 5.000 | 4.970 | 4.980 | 523,224 | -0.02(-0.40%) |
May 09, 2017 | 4.990 | 5.000 | 4.980 | 5.000 | 682,545 | +0.02(+0.40%) |
May 08, 2017 | 5.040 | 5.040 | 4.980 | 4.980 | 572,008 | -0.04(-0.80%) |
May 05, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 889,174 | +0.01(+0.30%) |
May 04, 2017 | 5.030 | 5.030 | 4.990 | 5.005 | 619,111 | -0.01(-0.30%) |
May 03, 2017 | 5.030 | 5.030 | 4.990 | 5.020 | 414,330 | -0.01(-0.20%) |
May 02, 2017 | 4.990 | 5.030 | 4.980 | 5.030 | 379,016 | +0.05(+1.00%) |
May 01, 2017 | 5.000 | 5.010 | 4.980 | 4.980 | 645,597 | -0.02(-0.40%) |
Apr 28, 2017 | 5.000 | 5.000 | 4.980 | 5.000 | 485,956 | +0.03(+0.60%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.970 | 4.970 | 394,242 | -0.03(-0.60%) |
Apr 26, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 452,608 | +0.03(+0.60%) |
Apr 25, 2017 | 4.950 | 4.990 | 4.950 | 4.970 | 549,966 | +0.01(+0.20%) |
Apr 24, 2017 | 4.950 | 4.970 | 4.950 | 4.960 | 472,815 | +0.01(+0.20%) |
Apr 21, 2017 | 4.980 | 4.980 | 4.940 | 4.950 | 492,984 | -0.03(-0.60%) |
Apr 20, 2017 | 5.000 | 5.000 | 4.980 | 4.980 | 233,821 | +0.00(+0.00%) |
Apr 19, 2017 | 4.990 | 4.990 | 4.965 | 4.980 | 537,607 | -0.04(-0.80%) |
Apr 18, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 297,007 | +0.03(+0.60%) |
Apr 17, 2017 | 5.000 | 5.020 | 4.990 | 4.990 | 488,633 | -0.01(-0.20%) |
Apr 13, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 373,376 | +0.03(+0.60%) |
Apr 12, 2017 | 4.960 | 4.990 | 4.960 | 4.970 | 537,466 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.960 | 4.960 | 509,794 | -0.04(-0.80%) |
Apr 10, 2017 | 4.970 | 5.000 | 4.960 | 5.000 | 665,763 | +0.03(+0.60%) |
Apr 07, 2017 | 4.950 | 4.970 | 4.930 | 4.970 | 549,757 | +0.03(+0.61%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.920 | 4.940 | 618,594 | -0.02(-0.40%) |
Apr 05, 2017 | 4.950 | 4.970 | 4.940 | 4.960 | 527,252 | +0.02(+0.40%) |
Apr 04, 2017 | 4.970 | 4.980 | 4.930 | 4.940 | 472,048 | -0.03(-0.60%) |