Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.298 | 4.298 | 4.200 | 4.230 | 4,989 | -0.03(-0.70%) |
Jun 29, 2017 | 4.300 | 4.300 | 4.227 | 4.260 | 4,285 | -0.04(-0.93%) |
Jun 28, 2017 | 4.399 | 4.437 | 4.276 | 4.300 | 4,650 | +0.02(+0.36%) |
Jun 27, 2017 | 4.269 | 4.285 | 4.269 | 4.285 | 844 | +0.03(+0.80%) |
Jun 26, 2017 | 4.313 | 4.319 | 4.251 | 4.251 | 1,378 | -0.10(-2.34%) |
Jun 23, 2017 | 4.401 | 4.401 | 4.346 | 4.352 | 6,196 | -0.01(-0.22%) |
Jun 22, 2017 | 4.372 | 4.416 | 4.314 | 4.362 | 9,488 | +0.10(+2.33%) |
Jun 21, 2017 | 4.245 | 4.314 | 4.245 | 4.263 | 2,086 | +0.06(+1.39%) |
Jun 20, 2017 | 4.263 | 4.274 | 4.204 | 4.204 | 5,784 | -0.06(-1.33%) |
Jun 19, 2017 | 4.208 | 4.269 | 4.200 | 4.261 | 7,206 | +0.07(+1.69%) |
Jun 16, 2017 | 4.345 | 4.345 | 4.188 | 4.190 | 14,578 | -0.09(-2.15%) |
Jun 15, 2017 | 4.495 | 4.510 | 4.280 | 4.282 | 7,754 | -0.12(-2.73%) |
Jun 14, 2017 | 4.599 | 4.599 | 4.394 | 4.402 | 14,935 | -0.15(-3.25%) |
Jun 13, 2017 | 4.562 | 4.563 | 4.519 | 4.550 | 1,612 | -0.00(-0.09%) |
Jun 12, 2017 | 4.496 | 4.567 | 4.496 | 4.554 | 5,210 | +0.06(+1.27%) |
Jun 09, 2017 | 4.455 | 4.497 | 4.452 | 4.497 | 1,620 | +0.03(+0.77%) |
Jun 08, 2017 | 4.533 | 4.540 | 4.425 | 4.462 | 4,015 | -0.07(-1.51%) |
Jun 07, 2017 | 4.585 | 4.585 | 4.442 | 4.531 | 12,041 | -0.04(-0.85%) |
Jun 06, 2017 | 4.547 | 4.606 | 4.547 | 4.570 | 8,082 | +0.04(+0.91%) |
Jun 05, 2017 | 4.516 | 4.529 | 4.491 | 4.529 | 3,538 | +0.02(+0.47%) |
Jun 02, 2017 | 4.544 | 4.544 | 4.458 | 4.508 | 3,711 | -0.00(-0.08%) |
Jun 01, 2017 | 4.515 | 4.559 | 4.490 | 4.511 | 5,930 | -0.04(-0.85%) |
May 31, 2017 | 4.570 | 4.570 | 4.515 | 4.550 | 22,275 | -0.04(-0.87%) |
May 30, 2017 | 4.682 | 4.682 | 4.570 | 4.590 | 3,741 | -0.04(-0.81%) |
May 26, 2017 | 4.602 | 4.637 | 4.571 | 4.628 | 6,730 | +0.02(+0.36%) |
May 25, 2017 | 4.600 | 4.611 | 4.569 | 4.611 | 13,852 | -0.00(-0.07%) |
May 24, 2017 | 4.583 | 4.614 | 4.492 | 4.614 | 6,183 | +0.02(+0.47%) |
May 23, 2017 | 4.505 | 4.597 | 4.505 | 4.593 | 9,277 | +0.17(+3.91%) |
May 22, 2017 | 4.420 | 4.420 | 4.420 | 4.420 | 4,114 | -0.06(-1.36%) |
May 19, 2017 | 4.544 | 4.803 | 4.481 | 4.481 | 10,802 | -0.06(-1.30%) |
May 18, 2017 | 4.581 | 4.603 | 4.535 | 4.540 | 7,313 | -0.05(-1.08%) |
May 17, 2017 | 4.635 | 4.684 | 4.497 | 4.590 | 11,403 | -0.08(-1.81%) |
May 16, 2017 | 4.450 | 4.702 | 4.449 | 4.674 | 6,188 | +0.21(+4.62%) |
May 15, 2017 | 4.410 | 4.468 | 4.410 | 4.468 | 1,148 | +0.05(+1.14%) |
May 12, 2017 | 4.360 | 4.430 | 4.344 | 4.417 | 6,001 | +0.06(+1.43%) |
May 11, 2017 | 4.250 | 4.376 | 4.250 | 4.355 | 4,507 | +0.05(+1.07%) |
May 10, 2017 | 4.265 | 4.331 | 4.260 | 4.309 | 11,764 | +0.08(+1.86%) |
May 09, 2017 | 4.219 | 4.266 | 4.204 | 4.231 | 7,279 | -0.04(-1.04%) |
May 08, 2017 | 4.265 | 4.284 | 4.246 | 4.275 | 2,968 | +0.01(+0.35%) |
May 05, 2017 | 4.256 | 4.279 | 4.242 | 4.260 | 3,800 | +0.07(+1.62%) |
May 04, 2017 | 4.265 | 4.280 | 4.192 | 4.192 | 25,817 | -0.16(-3.58%) |
May 03, 2017 | 4.307 | 4.357 | 4.300 | 4.348 | 4,246 | +0.04(+1.00%) |
May 02, 2017 | 4.322 | 4.374 | 4.304 | 4.304 | 9,455 | -0.02(-0.53%) |
May 01, 2017 | 4.364 | 4.463 | 4.327 | 4.327 | 4,572 | -0.04(-0.91%) |
Apr 28, 2017 | 4.348 | 4.434 | 4.341 | 4.367 | 9,216 | +0.00(+0.03%) |
Apr 27, 2017 | 4.356 | 4.410 | 4.314 | 4.366 | 3,900 | -0.03(-0.64%) |
Apr 26, 2017 | 4.294 | 4.420 | 4.279 | 4.394 | 19,058 | +0.11(+2.46%) |
Apr 25, 2017 | 4.313 | 4.354 | 4.250 | 4.289 | 9,996 | -0.09(-2.08%) |
Apr 24, 2017 | 4.330 | 4.380 | 4.301 | 4.380 | 11,905 | +0.03(+0.69%) |
Apr 21, 2017 | 4.313 | 4.386 | 4.301 | 4.350 | 10,770 | +0.00(+0.07%) |
Apr 20, 2017 | 4.368 | 4.400 | 4.309 | 4.347 | 14,359 | -0.04(-0.86%) |
Apr 19, 2017 | 4.452 | 4.460 | 4.384 | 4.384 | 17,645 | -0.16(-3.44%) |
Apr 18, 2017 | 4.490 | 4.540 | 4.444 | 4.540 | 8,275 | +0.03(+0.71%) |
Apr 17, 2017 | 4.602 | 4.602 | 4.509 | 4.509 | 10,335 | +0.01(+0.28%) |
Apr 13, 2017 | 4.598 | 4.598 | 4.496 | 4.496 | 8,303 | -0.08(-1.80%) |
Apr 12, 2017 | 4.592 | 4.594 | 4.514 | 4.579 | 9,490 | +0.03(+0.66%) |
Apr 11, 2017 | 4.464 | 4.588 | 4.464 | 4.549 | 8,484 | -0.00(-0.03%) |
Apr 10, 2017 | 4.455 | 4.550 | 4.454 | 4.550 | 14,041 | +0.11(+2.50%) |
Apr 07, 2017 | 4.506 | 4.506 | 4.403 | 4.439 | 5,674 | -0.00(-0.01%) |
Apr 06, 2017 | 4.450 | 4.470 | 4.424 | 4.439 | 3,749 | -0.01(-0.24%) |
Apr 05, 2017 | 4.489 | 4.496 | 4.431 | 4.450 | 8,959 | -0.03(-0.67%) |
Apr 04, 2017 | 4.474 | 4.485 | 4.458 | 4.480 | 7,995 | +0.00(+0.10%) |