Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.911 | 4.937 | 4.906 | 4.921 | 413,369 | +0.01(+0.11%) |
Jun 29, 2017 | 4.927 | 4.927 | 4.864 | 4.916 | 674,755 | -0.01(-0.11%) |
Jun 28, 2017 | 4.900 | 4.927 | 4.890 | 4.921 | 398,364 | +0.03(+0.64%) |
Jun 27, 2017 | 4.942 | 4.948 | 4.885 | 4.890 | 375,338 | -0.04(-0.85%) |
Jun 26, 2017 | 4.921 | 4.958 | 4.900 | 4.932 | 398,948 | +0.02(+0.43%) |
Jun 23, 2017 | 4.911 | 4.916 | 4.878 | 4.911 | 237,748 | +0.00(+0.00%) |
Jun 22, 2017 | 4.916 | 4.942 | 4.879 | 4.911 | 272,845 | +0.01(+0.21%) |
Jun 21, 2017 | 4.927 | 4.948 | 4.900 | 4.900 | 320,543 | -0.04(-0.79%) |
Jun 20, 2017 | 4.950 | 4.950 | 4.924 | 4.939 | 374,156 | -0.02(-0.32%) |
Jun 19, 2017 | 4.939 | 4.955 | 4.929 | 4.955 | 304,545 | +0.04(+0.74%) |
Jun 16, 2017 | 4.918 | 4.934 | 4.898 | 4.918 | 375,692 | +0.01(+0.11%) |
Jun 15, 2017 | 4.898 | 4.918 | 4.882 | 4.913 | 484,298 | +0.00(+0.00%) |
Jun 14, 2017 | 4.924 | 4.929 | 4.898 | 4.913 | 232,432 | -0.01(-0.11%) |
Jun 13, 2017 | 4.887 | 4.918 | 4.872 | 4.918 | 283,781 | +0.05(+0.96%) |
Jun 12, 2017 | 4.887 | 4.892 | 4.861 | 4.872 | 223,734 | -0.03(-0.53%) |
Jun 09, 2017 | 4.918 | 4.918 | 4.872 | 4.898 | 288,534 | -0.02(-0.42%) |
Jun 08, 2017 | 4.898 | 4.924 | 4.887 | 4.918 | 565,619 | +0.02(+0.43%) |
Jun 07, 2017 | 4.872 | 4.898 | 4.861 | 4.898 | 240,217 | +0.03(+0.53%) |
Jun 06, 2017 | 4.861 | 4.872 | 4.856 | 4.872 | 320,436 | +0.01(+0.11%) |
Jun 05, 2017 | 4.861 | 4.877 | 4.856 | 4.866 | 439,021 | +0.02(+0.32%) |
Jun 02, 2017 | 4.861 | 4.872 | 4.851 | 4.851 | 485,983 | -0.02(-0.32%) |
Jun 01, 2017 | 4.856 | 4.866 | 4.835 | 4.866 | 458,082 | +0.02(+0.43%) |
May 31, 2017 | 4.840 | 4.845 | 4.825 | 4.845 | 253,243 | +0.02(+0.43%) |
May 30, 2017 | 4.814 | 4.840 | 4.814 | 4.825 | 275,281 | +0.01(+0.22%) |
May 26, 2017 | 4.845 | 4.856 | 4.809 | 4.814 | 600,059 | -0.05(-0.96%) |
May 25, 2017 | 4.872 | 4.872 | 4.851 | 4.861 | 293,067 | +0.00(+0.00%) |
May 24, 2017 | 4.840 | 4.866 | 4.830 | 4.861 | 434,678 | +0.02(+0.43%) |
May 23, 2017 | 4.819 | 4.851 | 4.814 | 4.840 | 350,117 | +0.03(+0.65%) |
May 22, 2017 | 4.830 | 4.840 | 4.799 | 4.809 | 318,181 | -0.00(-0.04%) |
May 19, 2017 | 4.775 | 4.811 | 4.767 | 4.811 | 460,211 | +0.04(+0.87%) |
May 18, 2017 | 4.754 | 4.775 | 4.734 | 4.770 | 295,224 | +0.02(+0.33%) |
May 17, 2017 | 4.806 | 4.809 | 4.744 | 4.754 | 511,950 | -0.07(-1.39%) |
May 16, 2017 | 4.832 | 4.832 | 4.811 | 4.821 | 374,538 | -0.01(-0.11%) |
May 15, 2017 | 4.806 | 4.827 | 4.796 | 4.827 | 320,609 | +0.03(+0.65%) |
May 12, 2017 | 4.775 | 4.801 | 4.775 | 4.796 | 440,175 | +0.02(+0.32%) |
May 11, 2017 | 4.796 | 4.801 | 4.770 | 4.780 | 245,213 | -0.02(-0.43%) |
May 10, 2017 | 4.790 | 4.806 | 4.785 | 4.801 | 529,622 | +0.01(+0.11%) |
May 09, 2017 | 4.801 | 4.811 | 4.780 | 4.796 | 332,790 | +0.01(+0.11%) |
May 08, 2017 | 4.796 | 4.798 | 4.775 | 4.790 | 273,690 | +0.00(+0.00%) |
May 05, 2017 | 4.796 | 4.806 | 4.780 | 4.790 | 221,376 | +0.01(+0.11%) |
May 04, 2017 | 4.816 | 4.816 | 4.785 | 4.785 | 338,458 | -0.03(-0.64%) |
May 03, 2017 | 4.785 | 4.816 | 4.775 | 4.816 | 299,328 | +0.03(+0.65%) |
May 02, 2017 | 4.796 | 4.811 | 4.765 | 4.785 | 676,673 | -0.01(-0.22%) |
May 01, 2017 | 4.806 | 4.806 | 4.782 | 4.796 | 225,380 | -0.01(-0.22%) |
Apr 28, 2017 | 4.775 | 4.806 | 4.765 | 4.806 | 386,815 | +0.05(+0.98%) |
Apr 27, 2017 | 4.770 | 4.770 | 4.752 | 4.759 | 354,434 | -0.02(-0.32%) |
Apr 26, 2017 | 4.801 | 4.801 | 4.762 | 4.775 | 483,409 | -0.02(-0.32%) |
Apr 25, 2017 | 4.770 | 4.806 | 4.770 | 4.790 | 373,607 | +0.02(+0.43%) |
Apr 24, 2017 | 4.770 | 4.780 | 4.744 | 4.770 | 376,924 | +0.03(+0.65%) |
Apr 21, 2017 | 4.759 | 4.759 | 4.728 | 4.739 | 274,156 | -0.01(-0.22%) |
Apr 20, 2017 | 4.728 | 4.759 | 4.713 | 4.749 | 454,422 | +0.02(+0.44%) |
Apr 19, 2017 | 4.739 | 4.744 | 4.715 | 4.728 | 366,496 | +0.01(+0.18%) |
Apr 18, 2017 | 4.715 | 4.736 | 4.710 | 4.720 | 367,516 | -0.02(-0.32%) |
Apr 17, 2017 | 4.705 | 4.736 | 4.684 | 4.736 | 477,307 | +0.04(+0.76%) |
Apr 13, 2017 | 4.720 | 4.720 | 4.684 | 4.700 | 305,163 | -0.02(-0.33%) |
Apr 12, 2017 | 4.730 | 4.730 | 4.695 | 4.715 | 502,952 | -0.02(-0.32%) |
Apr 11, 2017 | 4.710 | 4.730 | 4.684 | 4.730 | 505,285 | +0.02(+0.33%) |
Apr 10, 2017 | 4.715 | 4.730 | 4.705 | 4.715 | 583,640 | +0.00(+0.00%) |
Apr 07, 2017 | 4.695 | 4.725 | 4.684 | 4.715 | 511,619 | +0.02(+0.33%) |
Apr 06, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 450,603 | +0.03(+0.55%) |
Apr 05, 2017 | 4.679 | 4.700 | 4.669 | 4.674 | 606,657 | +0.01(+0.22%) |
Apr 04, 2017 | 4.643 | 4.664 | 4.633 | 4.664 | 483,793 | +0.02(+0.33%) |