Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 11,037 | +0.00(+0.00%) |
Jun 29, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 13,410 | +0.05(+1.16%) |
Jun 28, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 7,656 | +0.00(+0.00%) |
Jun 27, 2017 | 4.314 | 4.400 | 4.250 | 4.300 | 8,061 | +0.05(+1.18%) |
Jun 26, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 65,821 | +0.00(+0.00%) |
Jun 23, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 20,362 | +0.00(+0.00%) |
Jun 22, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 20,884 | +0.05(+1.19%) |
Jun 21, 2017 | 4.250 | 4.350 | 4.200 | 4.200 | 14,983 | -0.10(-2.33%) |
Jun 20, 2017 | 4.250 | 4.400 | 4.200 | 4.300 | 49,172 | +0.05(+1.18%) |
Jun 19, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 85,334 | +0.00(+0.00%) |
Jun 16, 2017 | 4.330 | 4.400 | 4.200 | 4.250 | 20,344 | +0.00(+0.00%) |
Jun 15, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 44,615 | -0.15(-3.41%) |
Jun 14, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 13,821 | -0.05(-1.12%) |
Jun 13, 2017 | 4.357 | 4.500 | 4.357 | 4.450 | 6,009 | +0.00(+0.00%) |
Jun 12, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 24,760 | +0.05(+1.14%) |
Jun 09, 2017 | 4.350 | 4.500 | 4.250 | 4.400 | 38,910 | +0.05(+1.15%) |
Jun 08, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 32,827 | +0.10(+2.35%) |
Jun 07, 2017 | 4.360 | 4.400 | 4.250 | 4.250 | 8,705 | +0.00(+0.00%) |
Jun 06, 2017 | 4.354 | 4.450 | 4.250 | 4.250 | 31,420 | -0.10(-2.30%) |
Jun 05, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 10,420 | +0.00(+0.00%) |
Jun 02, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 6,452 | -0.05(-1.14%) |
Jun 01, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 14,393 | -0.05(-1.12%) |
May 31, 2017 | 4.250 | 4.450 | 4.250 | 4.450 | 22,285 | +0.20(+4.71%) |
May 30, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 36,982 | -0.20(-4.49%) |
May 26, 2017 | 4.401 | 4.450 | 4.300 | 4.450 | 44,309 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 28,614 | -0.25(-5.32%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.700 | 25,110 | +0.10(+2.17%) |
May 23, 2017 | 4.600 | 4.750 | 4.500 | 4.600 | 27,755 | -0.05(-1.08%) |
May 22, 2017 | 4.450 | 4.700 | 4.450 | 4.650 | 24,739 | +0.15(+3.33%) |
May 19, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 26,535 | +0.20(+4.65%) |
May 18, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 24,692 | -0.05(-1.15%) |
May 17, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 35,952 | -0.30(-6.45%) |
May 16, 2017 | 4.500 | 4.650 | 4.400 | 4.650 | 22,544 | +0.15(+3.33%) |
May 15, 2017 | 4.450 | 4.500 | 4.300 | 4.500 | 31,312 | +0.10(+2.27%) |
May 12, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 10,188 | +0.05(+1.15%) |
May 11, 2017 | 4.500 | 4.500 | 4.250 | 4.350 | 35,245 | -0.10(-2.25%) |
May 10, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 33,814 | +0.20(+4.71%) |
May 09, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 41,249 | +0.00(+0.00%) |
May 08, 2017 | 4.350 | 4.356 | 4.200 | 4.250 | 20,482 | -0.10(-2.30%) |
May 05, 2017 | 4.250 | 4.400 | 4.165 | 4.350 | 31,294 | +0.10(+2.35%) |
May 04, 2017 | 4.350 | 4.375 | 4.200 | 4.250 | 74,146 | -0.05(-1.16%) |
May 03, 2017 | 4.250 | 4.450 | 4.250 | 4.300 | 34,753 | +0.12(+2.99%) |
May 02, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 33,071 | -0.05(-1.18%) |
May 01, 2017 | 4.350 | 4.350 | 4.150 | 4.225 | 23,535 | -0.08(-1.74%) |
Apr 28, 2017 | 4.400 | 4.500 | 4.250 | 4.300 | 19,933 | -0.05(-1.15%) |
Apr 27, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 32,793 | -0.20(-4.40%) |
Apr 26, 2017 | 4.300 | 4.550 | 4.300 | 4.550 | 65,562 | +0.25(+5.81%) |
Apr 25, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 33,327 | +0.15(+3.61%) |
Apr 24, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 70,402 | -0.05(-1.19%) |
Apr 21, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 41,166 | +0.05(+1.20%) |
Apr 20, 2017 | 4.200 | 4.243 | 4.150 | 4.150 | 63,121 | +0.00(+0.00%) |
Apr 19, 2017 | 4.150 | 4.250 | 4.150 | 4.150 | 43,069 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 16,056 | -0.10(-2.35%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.150 | 4.250 | 47,227 | -0.05(-1.16%) |
Apr 13, 2017 | 4.500 | 4.550 | 4.300 | 4.300 | 68,566 | -0.25(-5.49%) |
Apr 12, 2017 | 4.600 | 4.649 | 4.500 | 4.550 | 12,358 | -0.10(-2.15%) |
Apr 11, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 39,989 | -0.05(-1.06%) |
Apr 10, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 47,885 | +0.15(+3.30%) |
Apr 07, 2017 | 4.700 | 4.700 | 4.450 | 4.550 | 90,753 | -0.10(-2.15%) |
Apr 06, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 13,459 | +0.10(+2.20%) |
Apr 05, 2017 | 4.600 | 4.650 | 4.530 | 4.550 | 25,118 | -0.05(-1.09%) |
Apr 04, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 115,476 | -0.05(-1.08%) |