Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.949 | 4.976 | 4.944 | 4.960 | 410,175 | +0.01(+0.11%) |
Jun 29, 2017 | 4.965 | 4.965 | 4.902 | 4.954 | 669,542 | -0.01(-0.11%) |
Jun 28, 2017 | 4.939 | 4.965 | 4.928 | 4.960 | 395,286 | +0.03(+0.64%) |
Jun 27, 2017 | 4.981 | 4.986 | 4.923 | 4.928 | 372,438 | -0.04(-0.85%) |
Jun 26, 2017 | 4.960 | 4.997 | 4.939 | 4.970 | 395,866 | +0.02(+0.43%) |
Jun 23, 2017 | 4.949 | 4.954 | 4.916 | 4.949 | 235,912 | +0.00(+0.00%) |
Jun 22, 2017 | 4.954 | 4.981 | 4.917 | 4.949 | 270,738 | +0.01(+0.21%) |
Jun 21, 2017 | 4.965 | 4.986 | 4.939 | 4.939 | 318,066 | -0.04(-0.79%) |
Jun 20, 2017 | 4.988 | 4.988 | 4.962 | 4.978 | 371,266 | -0.02(-0.32%) |
Jun 19, 2017 | 4.978 | 4.993 | 4.967 | 4.993 | 302,192 | +0.04(+0.74%) |
Jun 16, 2017 | 4.957 | 4.972 | 4.936 | 4.957 | 372,789 | +0.01(+0.11%) |
Jun 15, 2017 | 4.936 | 4.957 | 4.920 | 4.951 | 480,557 | +0.00(+0.00%) |
Jun 14, 2017 | 4.962 | 4.967 | 4.936 | 4.951 | 230,637 | -0.01(-0.11%) |
Jun 13, 2017 | 4.925 | 4.957 | 4.910 | 4.957 | 281,589 | +0.05(+0.96%) |
Jun 12, 2017 | 4.925 | 4.930 | 4.899 | 4.909 | 222,005 | -0.03(-0.53%) |
Jun 09, 2017 | 4.957 | 4.957 | 4.909 | 4.936 | 286,305 | -0.02(-0.42%) |
Jun 08, 2017 | 4.936 | 4.962 | 4.925 | 4.957 | 561,250 | +0.02(+0.43%) |
Jun 07, 2017 | 4.909 | 4.936 | 4.899 | 4.936 | 238,361 | +0.03(+0.53%) |
Jun 06, 2017 | 4.899 | 4.909 | 4.894 | 4.909 | 317,961 | +0.01(+0.11%) |
Jun 05, 2017 | 4.899 | 4.915 | 4.894 | 4.904 | 435,630 | +0.02(+0.32%) |
Jun 02, 2017 | 4.899 | 4.909 | 4.888 | 4.888 | 482,229 | -0.02(-0.32%) |
Jun 01, 2017 | 4.894 | 4.904 | 4.873 | 4.904 | 454,543 | +0.02(+0.43%) |
May 31, 2017 | 4.878 | 4.883 | 4.862 | 4.883 | 251,287 | +0.02(+0.43%) |
May 30, 2017 | 4.852 | 4.878 | 4.852 | 4.862 | 273,154 | +0.01(+0.22%) |
May 26, 2017 | 4.883 | 4.894 | 4.846 | 4.852 | 595,424 | -0.05(-0.96%) |
May 25, 2017 | 4.909 | 4.909 | 4.888 | 4.899 | 290,803 | +0.00(+0.00%) |
May 24, 2017 | 4.878 | 4.904 | 4.868 | 4.899 | 431,320 | +0.02(+0.43%) |
May 23, 2017 | 4.857 | 4.888 | 4.851 | 4.878 | 347,412 | +0.03(+0.65%) |
May 22, 2017 | 4.867 | 4.878 | 4.836 | 4.846 | 315,723 | -0.00(-0.04%) |
May 19, 2017 | 4.812 | 4.849 | 4.804 | 4.849 | 456,656 | +0.04(+0.87%) |
May 18, 2017 | 4.791 | 4.812 | 4.770 | 4.807 | 292,943 | +0.02(+0.33%) |
May 17, 2017 | 4.843 | 4.847 | 4.781 | 4.791 | 507,996 | -0.07(-1.39%) |
May 16, 2017 | 4.869 | 4.869 | 4.849 | 4.859 | 371,645 | -0.01(-0.11%) |
May 15, 2017 | 4.843 | 4.864 | 4.833 | 4.864 | 318,132 | +0.03(+0.65%) |
May 12, 2017 | 4.812 | 4.838 | 4.812 | 4.833 | 436,775 | +0.02(+0.32%) |
May 11, 2017 | 4.833 | 4.838 | 4.807 | 4.817 | 243,319 | -0.02(-0.43%) |
May 10, 2017 | 4.828 | 4.843 | 4.823 | 4.838 | 525,530 | +0.01(+0.11%) |
May 09, 2017 | 4.838 | 4.849 | 4.817 | 4.833 | 330,219 | +0.01(+0.11%) |
May 08, 2017 | 4.833 | 4.836 | 4.812 | 4.828 | 271,576 | +0.00(+0.00%) |
May 05, 2017 | 4.833 | 4.843 | 4.817 | 4.828 | 219,666 | +0.01(+0.11%) |
May 04, 2017 | 4.854 | 4.854 | 4.823 | 4.823 | 335,843 | -0.03(-0.64%) |
May 03, 2017 | 4.823 | 4.854 | 4.812 | 4.854 | 297,016 | +0.03(+0.65%) |
May 02, 2017 | 4.833 | 4.849 | 4.802 | 4.823 | 671,445 | -0.01(-0.22%) |
May 01, 2017 | 4.843 | 4.843 | 4.819 | 4.833 | 223,639 | -0.01(-0.21%) |
Apr 28, 2017 | 4.812 | 4.843 | 4.802 | 4.843 | 383,826 | +0.05(+0.98%) |
Apr 27, 2017 | 4.807 | 4.807 | 4.789 | 4.796 | 351,696 | -0.02(-0.32%) |
Apr 26, 2017 | 4.838 | 4.838 | 4.799 | 4.812 | 479,675 | -0.02(-0.32%) |
Apr 25, 2017 | 4.807 | 4.843 | 4.807 | 4.828 | 370,721 | +0.02(+0.43%) |
Apr 24, 2017 | 4.807 | 4.817 | 4.781 | 4.807 | 374,012 | +0.03(+0.65%) |
Apr 21, 2017 | 4.796 | 4.796 | 4.765 | 4.776 | 272,038 | -0.01(-0.22%) |
Apr 20, 2017 | 4.765 | 4.796 | 4.750 | 4.786 | 450,911 | +0.02(+0.44%) |
Apr 19, 2017 | 4.776 | 4.781 | 4.752 | 4.765 | 363,665 | +0.01(+0.18%) |
Apr 18, 2017 | 4.752 | 4.772 | 4.747 | 4.757 | 364,677 | -0.02(-0.32%) |
Apr 17, 2017 | 4.741 | 4.772 | 4.721 | 4.772 | 473,620 | +0.04(+0.76%) |
Apr 13, 2017 | 4.757 | 4.757 | 4.721 | 4.736 | 302,806 | -0.02(-0.33%) |
Apr 12, 2017 | 4.767 | 4.767 | 4.731 | 4.752 | 499,066 | -0.02(-0.33%) |
Apr 11, 2017 | 4.747 | 4.767 | 4.721 | 4.767 | 501,382 | +0.02(+0.33%) |
Apr 10, 2017 | 4.752 | 4.767 | 4.741 | 4.752 | 579,132 | +0.00(+0.00%) |
Apr 07, 2017 | 4.731 | 4.762 | 4.721 | 4.752 | 507,667 | +0.02(+0.33%) |
Apr 06, 2017 | 4.716 | 4.736 | 4.705 | 4.736 | 447,122 | +0.03(+0.55%) |
Apr 05, 2017 | 4.716 | 4.736 | 4.705 | 4.710 | 601,970 | +0.01(+0.22%) |
Apr 04, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 480,056 | +0.02(+0.33%) |