Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.000 | 5.025 | 4.920 | 4.945 | 38,152 | +0.02(+0.41%) |
Jun 29, 2017 | 4.940 | 4.940 | 4.890 | 4.925 | 61,580 | +0.18(+3.90%) |
Jun 28, 2017 | 4.680 | 4.760 | 4.680 | 4.740 | 146,406 | +0.11(+2.38%) |
Jun 27, 2017 | 4.630 | 4.630 | 4.590 | 4.630 | 83,364 | -0.02(-0.43%) |
Jun 26, 2017 | 4.632 | 4.660 | 4.630 | 4.650 | 119,755 | +0.03(+0.65%) |
Jun 23, 2017 | 4.610 | 4.650 | 4.610 | 4.620 | 110,802 | +0.01(+0.22%) |
Jun 22, 2017 | 4.600 | 4.620 | 4.580 | 4.610 | 89,352 | +0.08(+1.65%) |
Jun 21, 2017 | 4.540 | 4.560 | 4.520 | 4.535 | 72,439 | -0.04(-0.77%) |
Jun 20, 2017 | 4.650 | 4.650 | 4.540 | 4.570 | 266,491 | -0.16(-3.38%) |
Jun 19, 2017 | 4.580 | 4.770 | 4.580 | 4.730 | 7,602,811 | +0.12(+2.71%) |
Jun 16, 2017 | 4.560 | 4.630 | 4.550 | 4.605 | 401,799 | +0.06(+1.21%) |
Jun 15, 2017 | 4.530 | 4.550 | 4.520 | 4.550 | 59,459 | -0.29(-5.89%) |
Jun 14, 2017 | 4.910 | 4.910 | 4.820 | 4.835 | 62,090 | -0.04(-0.72%) |
Jun 13, 2017 | 4.850 | 4.870 | 4.845 | 4.870 | 56,515 | +0.16(+3.40%) |
Jun 12, 2017 | 4.740 | 4.740 | 4.695 | 4.710 | 49,107 | +0.03(+0.64%) |
Jun 09, 2017 | 4.690 | 4.700 | 4.660 | 4.680 | 26,468 | -0.06(-1.27%) |
Jun 08, 2017 | 4.710 | 4.760 | 4.700 | 4.740 | 22,052 | -0.05(-1.04%) |
Jun 07, 2017 | 4.790 | 4.810 | 4.780 | 4.790 | 61,849 | -0.17(-3.43%) |
Jun 06, 2017 | 4.970 | 4.970 | 4.930 | 4.960 | 46,230 | -0.01(-0.30%) |
Jun 05, 2017 | 4.990 | 4.990 | 4.950 | 4.975 | 47,300 | -0.07(-1.47%) |
Jun 02, 2017 | 5.010 | 5.050 | 5.000 | 5.049 | 41,715 | +0.07(+1.39%) |
Jun 01, 2017 | 4.970 | 4.990 | 4.940 | 4.980 | 57,459 | +0.04(+0.81%) |
May 31, 2017 | 4.970 | 4.980 | 4.930 | 4.940 | 156,558 | -0.05(-1.00%) |
May 30, 2017 | 5.020 | 5.020 | 4.820 | 4.990 | 127,195 | -0.13(-2.54%) |
May 26, 2017 | 5.110 | 5.120 | 5.090 | 5.120 | 36,762 | -0.05(-0.97%) |
May 25, 2017 | 5.185 | 5.190 | 5.160 | 5.170 | 53,685 | +0.01(+0.19%) |
May 24, 2017 | 5.150 | 5.200 | 5.140 | 5.160 | 111,525 | -0.03(-0.58%) |
May 23, 2017 | 5.230 | 5.230 | 5.180 | 5.190 | 64,537 | +0.02(+0.39%) |
May 22, 2017 | 5.130 | 5.200 | 5.130 | 5.170 | 37,775 | +0.13(+2.58%) |
May 19, 2017 | 4.980 | 5.060 | 4.980 | 5.040 | 44,786 | +0.10(+2.02%) |
May 18, 2017 | 4.930 | 4.940 | 4.890 | 4.940 | 100,951 | +0.00(+0.00%) |
May 17, 2017 | 4.945 | 4.970 | 4.920 | 4.940 | 82,382 | +0.00(+0.00%) |
May 16, 2017 | 4.935 | 4.970 | 4.910 | 4.940 | 126,357 | +0.02(+0.30%) |
May 15, 2017 | 4.920 | 4.940 | 4.910 | 4.925 | 56,035 | +0.00(+0.10%) |
May 12, 2017 | 4.770 | 4.920 | 4.770 | 4.920 | 39,837 | +0.15(+3.14%) |
May 11, 2017 | 4.730 | 4.780 | 4.730 | 4.770 | 72,612 | +0.07(+1.49%) |
May 10, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 74,920 | -0.20(-4.08%) |
May 09, 2017 | 4.870 | 4.900 | 4.860 | 4.900 | 153,029 | -0.03(-0.61%) |
May 08, 2017 | 4.930 | 4.940 | 4.900 | 4.930 | 53,086 | +0.05(+1.02%) |
May 05, 2017 | 4.870 | 4.900 | 4.830 | 4.880 | 63,414 | +0.05(+1.04%) |
May 04, 2017 | 4.840 | 4.850 | 4.780 | 4.830 | 135,139 | -0.06(-1.33%) |
May 03, 2017 | 4.900 | 4.920 | 4.870 | 4.895 | 38,879 | +0.02(+0.51%) |
May 02, 2017 | 4.870 | 4.890 | 4.850 | 4.870 | 342,405 | -0.07(-1.42%) |
May 01, 2017 | 4.950 | 4.960 | 4.910 | 4.940 | 14,540 | +0.03(+0.61%) |
Apr 28, 2017 | 4.944 | 4.951 | 4.890 | 4.910 | 42,203 | -0.01(-0.20%) |
Apr 27, 2017 | 4.930 | 4.940 | 4.870 | 4.920 | 62,223 | -0.04(-0.81%) |
Apr 26, 2017 | 4.940 | 4.980 | 4.940 | 4.960 | 51,821 | -0.03(-0.60%) |
Apr 25, 2017 | 4.960 | 5.020 | 4.960 | 4.990 | 258,524 | +0.04(+0.81%) |
Apr 24, 2017 | 4.960 | 4.970 | 4.920 | 4.950 | 95,703 | +0.18(+3.77%) |
Apr 21, 2017 | 4.770 | 4.790 | 4.750 | 4.770 | 124,986 | +0.01(+0.21%) |
Apr 20, 2017 | 4.800 | 4.800 | 4.750 | 4.760 | 250,441 | -0.03(-0.52%) |
Apr 19, 2017 | 4.800 | 4.820 | 4.770 | 4.785 | 384,030 | -0.01(-0.31%) |
Apr 18, 2017 | 4.790 | 4.830 | 4.780 | 4.800 | 283,683 | -0.03(-0.62%) |
Apr 17, 2017 | 4.824 | 4.840 | 4.810 | 4.830 | 65,510 | +0.06(+1.26%) |
Apr 13, 2017 | 4.750 | 4.810 | 4.740 | 4.770 | 37,491 | -0.07(-1.45%) |
Apr 12, 2017 | 4.800 | 4.840 | 4.800 | 4.840 | 101,112 | +0.06(+1.26%) |
Apr 11, 2017 | 4.770 | 4.800 | 4.770 | 4.780 | 199,549 | +0.00(+0.00%) |
Apr 10, 2017 | 4.780 | 4.800 | 4.780 | 4.780 | 24,742 | +0.00(+0.00%) |
Apr 07, 2017 | 4.750 | 4.800 | 4.750 | 4.780 | 58,550 | -0.04(-0.83%) |
Apr 06, 2017 | 4.795 | 4.820 | 4.790 | 4.820 | 54,523 | +0.00(+0.00%) |
Apr 05, 2017 | 4.860 | 4.862 | 4.810 | 4.820 | 79,481 | -0.10(-2.13%) |
Apr 04, 2017 | 4.880 | 4.938 | 4.870 | 4.925 | 100,876 | -0.04(-0.91%) |