Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.020 | 5.088 | 5.020 | 5.068 | 1,086,260 | +0.07(+1.36%) |
Jun 29, 2017 | 4.971 | 5.059 | 4.952 | 5.000 | 992,936 | +0.03(+0.59%) |
Jun 28, 2017 | 4.971 | 5.010 | 4.952 | 4.971 | 463,250 | +0.00(+0.00%) |
Jun 27, 2017 | 4.961 | 4.971 | 4.932 | 4.971 | 960,070 | -0.02(-0.39%) |
Jun 26, 2017 | 4.942 | 5.010 | 4.942 | 4.990 | 1,037,483 | +0.03(+0.59%) |
Jun 23, 2017 | 4.942 | 4.971 | 4.922 | 4.961 | 1,313,816 | +0.02(+0.39%) |
Jun 22, 2017 | 4.903 | 4.961 | 4.844 | 4.942 | 1,748,175 | +0.08(+1.71%) |
Jun 21, 2017 | 4.864 | 4.864 | 4.713 | 4.859 | 2,854,227 | +0.04(+0.81%) |
Jun 20, 2017 | 4.776 | 4.854 | 4.766 | 4.820 | 1,823,325 | +0.02(+0.51%) |
Jun 19, 2017 | 4.800 | 4.805 | 4.766 | 4.796 | 2,309,853 | +0.01(+0.20%) |
Jun 16, 2017 | 4.864 | 4.874 | 4.761 | 4.786 | 3,824,362 | -0.12(-2.39%) |
Jun 15, 2017 | 4.908 | 4.927 | 4.835 | 4.903 | 3,006,154 | -0.04(-0.79%) |
Jun 14, 2017 | 4.990 | 5.010 | 4.908 | 4.942 | 1,868,736 | -0.04(-0.88%) |
Jun 13, 2017 | 5.059 | 5.073 | 4.966 | 4.986 | 1,873,954 | -0.08(-1.54%) |
Jun 12, 2017 | 4.654 | 5.064 | 4.630 | 5.064 | 3,384,390 | -0.03(-0.57%) |
Jun 09, 2017 | 5.220 | 5.239 | 5.029 | 5.093 | 4,256,646 | -0.18(-3.33%) |
Jun 08, 2017 | 5.278 | 5.283 | 5.224 | 5.268 | 1,956,048 | -0.02(-0.46%) |
Jun 07, 2017 | 5.078 | 5.293 | 5.078 | 5.293 | 6,638,723 | -0.04(-0.73%) |
Jun 06, 2017 | 5.366 | 5.366 | 5.317 | 5.332 | 1,340,120 | -0.01(-0.18%) |
Jun 05, 2017 | 5.317 | 5.317 | 5.298 | 5.341 | 1,159,592 | +0.07(+1.39%) |
Jun 02, 2017 | 5.410 | 5.410 | 5.234 | 5.268 | 1,204,830 | -0.05(-1.01%) |
Jun 01, 2017 | 5.307 | 5.322 | 5.234 | 5.322 | 1,590,827 | +0.07(+1.30%) |
May 31, 2017 | 5.273 | 5.293 | 5.224 | 5.254 | 1,935,022 | -0.02(-0.37%) |
May 30, 2017 | 5.268 | 5.298 | 5.254 | 5.273 | 3,324,742 | -0.02(-0.37%) |
May 26, 2017 | 5.288 | 5.307 | 5.259 | 5.293 | 1,372,721 | -0.00(-0.09%) |
May 25, 2017 | 5.254 | 5.312 | 5.224 | 5.298 | 1,504,173 | +0.13(+2.55%) |
May 24, 2017 | 5.122 | 5.185 | 5.122 | 5.166 | 1,177,080 | +0.04(+0.86%) |
May 23, 2017 | 5.122 | 5.164 | 5.103 | 5.122 | 937,283 | +0.03(+0.57%) |
May 22, 2017 | 5.088 | 5.100 | 5.064 | 5.093 | 597,204 | +0.00(+0.00%) |
May 19, 2017 | 5.068 | 5.093 | 5.025 | 5.093 | 1,336,652 | +0.03(+0.67%) |
May 18, 2017 | 5.010 | 5.064 | 5.010 | 5.059 | 963,513 | +0.06(+1.27%) |
May 17, 2017 | 5.034 | 5.049 | 4.981 | 4.995 | 1,666,821 | -0.09(-1.82%) |
May 16, 2017 | 5.025 | 5.107 | 5.010 | 5.088 | 1,585,476 | +0.08(+1.66%) |
May 15, 2017 | 4.976 | 5.005 | 4.947 | 5.005 | 770,737 | +0.06(+1.18%) |
May 12, 2017 | 4.937 | 4.961 | 4.937 | 4.947 | 641,878 | +0.02(+0.40%) |
May 11, 2017 | 4.878 | 4.947 | 4.878 | 4.927 | 1,203,794 | +0.01(+0.20%) |
May 10, 2017 | 4.952 | 4.961 | 4.893 | 4.917 | 1,386,846 | -0.05(-1.08%) |
May 09, 2017 | 4.947 | 4.981 | 4.937 | 4.971 | 1,223,509 | +0.03(+0.69%) |
May 08, 2017 | 4.888 | 4.952 | 4.835 | 4.937 | 1,277,307 | +0.09(+1.81%) |
May 05, 2017 | 4.839 | 4.883 | 4.822 | 4.849 | 945,834 | +0.00(+0.00%) |
May 04, 2017 | 4.869 | 4.874 | 4.849 | 4.849 | 968,534 | +0.01(+0.20%) |
May 03, 2017 | 4.854 | 4.888 | 4.820 | 4.839 | 983,053 | -0.01(-0.30%) |
May 02, 2017 | 4.835 | 4.888 | 4.825 | 4.854 | 2,341,423 | +0.03(+0.71%) |
May 01, 2017 | 4.796 | 4.839 | 4.793 | 4.820 | 1,072,286 | +0.02(+0.41%) |
Apr 28, 2017 | 4.805 | 4.815 | 4.761 | 4.800 | 1,679,409 | +0.01(+0.20%) |
Apr 27, 2017 | 4.776 | 4.800 | 4.761 | 4.791 | 1,785,511 | +0.04(+0.82%) |
Apr 26, 2017 | 4.722 | 4.820 | 4.664 | 4.752 | 2,009,311 | +0.03(+0.62%) |
Apr 25, 2017 | 4.859 | 4.869 | 4.718 | 4.722 | 2,745,290 | -0.04(-0.92%) |
Apr 24, 2017 | 4.757 | 4.771 | 4.732 | 4.766 | 1,028,825 | +0.04(+0.82%) |
Apr 21, 2017 | 4.718 | 4.791 | 4.693 | 4.727 | 761,426 | -0.07(-1.52%) |
Apr 20, 2017 | 4.791 | 4.820 | 4.771 | 4.800 | 1,216,809 | +0.01(+0.20%) |
Apr 19, 2017 | 4.776 | 4.805 | 4.759 | 4.791 | 1,191,567 | +0.05(+1.13%) |
Apr 18, 2017 | 4.718 | 4.761 | 4.683 | 4.737 | 1,467,071 | +0.01(+0.31%) |
Apr 17, 2017 | 4.688 | 4.766 | 4.688 | 4.722 | 705,696 | +0.03(+0.62%) |
Apr 13, 2017 | 4.688 | 4.761 | 4.659 | 4.693 | 1,794,012 | -0.07(-1.53%) |
Apr 12, 2017 | 4.820 | 4.820 | 4.732 | 4.766 | 1,777,706 | -0.07(-1.41%) |
Apr 11, 2017 | 4.874 | 4.883 | 4.796 | 4.835 | 1,431,325 | +0.00(+0.00%) |
Apr 10, 2017 | 4.874 | 4.883 | 4.830 | 4.835 | 968,659 | -0.07(-1.49%) |
Apr 07, 2017 | 4.908 | 4.927 | 4.883 | 4.908 | 1,314,422 | +0.00(+0.10%) |
Apr 06, 2017 | 4.952 | 4.961 | 4.881 | 4.903 | 1,686,866 | -0.04(-0.79%) |
Apr 05, 2017 | 4.903 | 4.952 | 4.878 | 4.942 | 2,112,809 | +0.07(+1.40%) |
Apr 04, 2017 | 4.908 | 4.917 | 4.859 | 4.874 | 948,317 | -0.03(-0.70%) |