Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.201 | 4.237 | 3.947 | 4.026 | 1,072,202 | -0.17(-3.98%) |
Jun 29, 2017 | 4.263 | 4.304 | 4.131 | 4.193 | 294,912 | -0.05(-1.24%) |
Jun 28, 2017 | 4.281 | 4.360 | 4.237 | 4.245 | 217,064 | -0.04(-1.02%) |
Jun 27, 2017 | 4.289 | 4.390 | 4.281 | 4.289 | 247,342 | +0.00(+0.00%) |
Jun 26, 2017 | 4.307 | 4.412 | 4.246 | 4.289 | 403,422 | +0.04(+1.04%) |
Jun 23, 2017 | 4.201 | 4.254 | 4.096 | 4.245 | 660,064 | +0.00(+0.00%) |
Jun 22, 2017 | 4.289 | 4.360 | 4.219 | 4.245 | 365,943 | -0.02(-0.41%) |
Jun 21, 2017 | 4.386 | 4.491 | 4.219 | 4.263 | 873,732 | -0.11(-2.61%) |
Jun 20, 2017 | 4.439 | 4.491 | 4.368 | 4.377 | 740,662 | -0.07(-1.58%) |
Jun 19, 2017 | 4.571 | 4.571 | 4.448 | 4.448 | 497,666 | -0.15(-3.25%) |
Jun 16, 2017 | 4.606 | 4.650 | 4.500 | 4.597 | 280,085 | +0.00(+0.00%) |
Jun 15, 2017 | 4.597 | 4.658 | 4.571 | 4.597 | 291,379 | -0.03(-0.57%) |
Jun 14, 2017 | 4.650 | 4.702 | 4.606 | 4.623 | 274,729 | +0.01(+0.19%) |
Jun 13, 2017 | 4.641 | 4.720 | 4.588 | 4.615 | 292,961 | -0.03(-0.57%) |
Jun 12, 2017 | 4.527 | 4.685 | 4.466 | 4.641 | 697,657 | +0.14(+3.13%) |
Jun 09, 2017 | 4.615 | 4.790 | 4.360 | 4.500 | 1,291,221 | -0.29(-6.06%) |
Jun 08, 2017 | 4.799 | 4.817 | 4.650 | 4.790 | 706,229 | -0.02(-0.37%) |
Jun 07, 2017 | 4.852 | 4.984 | 4.790 | 4.808 | 311,117 | -0.04(-0.91%) |
Jun 06, 2017 | 4.755 | 4.861 | 4.746 | 4.852 | 236,675 | +0.09(+1.85%) |
Jun 05, 2017 | 4.834 | 4.878 | 4.746 | 4.764 | 269,393 | -0.04(-0.73%) |
Jun 02, 2017 | 4.834 | 4.868 | 4.747 | 4.799 | 398,781 | -0.03(-0.71%) |
Jun 01, 2017 | 4.799 | 4.911 | 4.790 | 4.834 | 252,353 | +0.03(+0.54%) |
May 31, 2017 | 4.825 | 4.851 | 4.799 | 4.808 | 250,110 | -0.01(-0.18%) |
May 30, 2017 | 4.842 | 4.877 | 4.790 | 4.816 | 381,488 | -0.02(-0.36%) |
May 26, 2017 | 4.808 | 4.885 | 4.808 | 4.834 | 269,554 | +0.03(+0.54%) |
May 25, 2017 | 4.816 | 4.920 | 4.790 | 4.808 | 385,624 | +0.00(+0.00%) |
May 24, 2017 | 4.799 | 4.860 | 4.790 | 4.808 | 210,706 | +0.00(+0.00%) |
May 23, 2017 | 4.894 | 4.894 | 4.799 | 4.808 | 261,056 | -0.09(-1.94%) |
May 22, 2017 | 4.929 | 4.963 | 4.842 | 4.903 | 327,905 | -0.03(-0.53%) |
May 19, 2017 | 4.937 | 5.006 | 4.903 | 4.929 | 245,379 | -0.03(-0.52%) |
May 18, 2017 | 4.920 | 4.987 | 4.860 | 4.954 | 587,489 | +0.03(+0.53%) |
May 17, 2017 | 4.920 | 5.006 | 4.920 | 4.929 | 407,054 | +0.00(+0.00%) |
May 16, 2017 | 4.989 | 5.023 | 4.920 | 4.929 | 333,328 | -0.08(-1.55%) |
May 15, 2017 | 5.049 | 5.067 | 5.006 | 5.006 | 225,244 | +0.00(+0.00%) |
May 12, 2017 | 4.998 | 5.067 | 4.998 | 5.006 | 260,257 | +0.01(+0.17%) |
May 11, 2017 | 5.024 | 5.032 | 4.963 | 4.998 | 242,993 | -0.03(-0.52%) |
May 10, 2017 | 4.989 | 5.067 | 4.980 | 5.024 | 784,174 | +0.03(+0.69%) |
May 09, 2017 | 5.041 | 5.058 | 4.964 | 4.989 | 199,584 | -0.04(-0.86%) |
May 08, 2017 | 4.937 | 5.058 | 4.937 | 5.032 | 265,796 | +0.10(+2.10%) |
May 05, 2017 | 4.799 | 4.946 | 4.782 | 4.929 | 548,747 | +0.13(+2.70%) |
May 04, 2017 | 5.006 | 5.035 | 4.765 | 4.799 | 1,135,675 | -0.18(-3.64%) |
May 03, 2017 | 5.101 | 5.131 | 4.963 | 4.980 | 482,111 | -0.12(-2.37%) |
May 02, 2017 | 5.179 | 5.222 | 5.041 | 5.101 | 508,652 | -0.04(-0.84%) |
May 01, 2017 | 5.067 | 5.239 | 5.058 | 5.144 | 447,712 | +0.09(+1.71%) |
Apr 28, 2017 | 5.084 | 5.153 | 5.049 | 5.058 | 686,803 | -0.02(-0.34%) |
Apr 27, 2017 | 5.162 | 5.177 | 5.049 | 5.075 | 491,346 | -0.10(-2.00%) |
Apr 26, 2017 | 4.980 | 5.270 | 4.972 | 5.179 | 751,834 | +0.19(+3.81%) |
Apr 25, 2017 | 4.980 | 5.075 | 4.972 | 4.989 | 469,458 | +0.02(+0.35%) |
Apr 24, 2017 | 5.015 | 5.075 | 4.963 | 4.972 | 1,057,756 | -0.09(-1.71%) |
Apr 21, 2017 | 5.093 | 5.110 | 4.963 | 5.058 | 840,450 | -0.03(-0.68%) |
Apr 20, 2017 | 5.067 | 5.179 | 5.041 | 5.093 | 513,809 | +0.02(+0.34%) |
Apr 19, 2017 | 5.222 | 5.242 | 5.058 | 5.075 | 406,235 | -0.18(-3.45%) |
Apr 18, 2017 | 5.093 | 5.282 | 4.929 | 5.257 | 851,548 | +0.15(+2.87%) |
Apr 17, 2017 | 5.153 | 5.196 | 5.041 | 5.110 | 287,436 | -0.04(-0.84%) |
Apr 13, 2017 | 5.179 | 5.179 | 5.067 | 5.153 | 287,034 | -0.03(-0.67%) |
Apr 12, 2017 | 5.041 | 5.213 | 5.006 | 5.188 | 336,949 | +0.12(+2.38%) |
Apr 11, 2017 | 5.196 | 5.274 | 5.021 | 5.067 | 608,032 | -0.12(-2.33%) |
Apr 10, 2017 | 5.222 | 5.282 | 5.170 | 5.188 | 228,472 | -0.03(-0.50%) |
Apr 07, 2017 | 5.300 | 5.300 | 5.179 | 5.213 | 218,235 | -0.08(-1.47%) |
Apr 06, 2017 | 5.196 | 5.300 | 5.179 | 5.291 | 263,600 | +0.10(+2.00%) |
Apr 05, 2017 | 5.222 | 5.308 | 5.179 | 5.188 | 165,630 | -0.03(-0.66%) |
Apr 04, 2017 | 5.291 | 5.295 | 5.188 | 5.222 | 207,030 | -0.09(-1.63%) |