Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.552 | 4.552 | 4.517 | 4.517 | 1,934 | +0.07(+1.55%) |
Jun 29, 2017 | 4.283 | 4.449 | 4.283 | 4.449 | 1,921 | -0.10(-2.27%) |
Jun 28, 2017 | 4.449 | 4.552 | 4.449 | 4.552 | 4,947 | +0.10(+2.33%) |
Jun 27, 2017 | 4.414 | 4.483 | 4.414 | 4.449 | 1,467 | -0.03(-0.77%) |
Jun 26, 2017 | 4.655 | 4.655 | 4.390 | 4.483 | 6,640 | +0.00(+0.00%) |
Jun 23, 2017 | 4.345 | 4.517 | 4.276 | 4.483 | 18,382 | +0.00(+0.00%) |
Jun 22, 2017 | 4.517 | 4.690 | 4.414 | 4.483 | 5,206 | +0.00(+0.00%) |
Jun 21, 2017 | 4.690 | 4.690 | 4.483 | 4.483 | 888 | +0.00(+0.00%) |
Jun 20, 2017 | 4.690 | 4.690 | 4.483 | 4.483 | 1,161 | -0.24(-5.11%) |
Jun 19, 2017 | 4.724 | 4.724 | 4.724 | 4.724 | 275 | +0.24(+5.30%) |
Jun 16, 2017 | 4.621 | 4.621 | 4.483 | 4.486 | 3,227 | -0.20(-4.34%) |
Jun 15, 2017 | 4.690 | 4.690 | 4.552 | 4.690 | 1,696 | -0.14(-2.86%) |
Jun 14, 2017 | 4.793 | 4.828 | 4.638 | 4.828 | 9,876 | +0.34(+7.69%) |
Jun 13, 2017 | 4.552 | 4.586 | 4.483 | 4.483 | 1,721 | -0.14(-2.98%) |
Jun 12, 2017 | 4.483 | 4.621 | 4.483 | 4.621 | 8,183 | +0.14(+3.08%) |
Jun 09, 2017 | 4.621 | 4.621 | 4.483 | 4.483 | 1,544 | -0.03(-0.76%) |
Jun 07, 2017 | 4.517 | 4.517 | 4.517 | 160 | +0.03(+0.77%) | |
Jun 06, 2017 | 4.311 | 4.483 | 4.276 | 4.483 | 3,784 | +0.00(+0.00%) |
Jun 05, 2017 | 4.414 | 4.483 | 4.414 | 4.483 | 1,248 | +0.00(+0.00%) |
Jun 02, 2017 | 4.345 | 4.483 | 4.345 | 4.483 | 7,918 | -0.34(-7.14%) |
May 31, 2017 | 4.828 | 4.828 | 4.828 | 1 | +0.14(+2.94%) | |
May 30, 2017 | 4.276 | 4.690 | 4.242 | 4.690 | 3,118 | -0.03(-0.73%) |
May 24, 2017 | 4.724 | 4.724 | 4.724 | 72 | +0.17(+3.79%) | |
May 22, 2017 | 4.552 | 4.552 | 4.552 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 4.552 | 4.552 | 4.552 | 86 | -0.07(-1.49%) | |
May 17, 2017 | 4.555 | 4.621 | 4.552 | 4.621 | 3,782 | -0.07(-1.47%) |
May 16, 2017 | 4.655 | 4.690 | 4.586 | 4.690 | 14,591 | +0.07(+1.49%) |
May 15, 2017 | 4.690 | 4.690 | 4.555 | 4.621 | 32,240 | -0.07(-1.47%) |
May 12, 2017 | 4.667 | 4.828 | 4.655 | 4.690 | 16,688 | -0.03(-0.73%) |
May 11, 2017 | 4.724 | 4.759 | 4.655 | 4.724 | 5,226 | +0.10(+2.24%) |
May 10, 2017 | 4.621 | 4.621 | 4.621 | 4.621 | 213 | -0.03(-0.74%) |
May 09, 2017 | 4.652 | 4.690 | 4.621 | 4.655 | 10,219 | +0.07(+1.50%) |
May 08, 2017 | 4.552 | 4.655 | 4.552 | 4.586 | 21,764 | +0.04(+0.82%) |
May 05, 2017 | 4.655 | 4.655 | 4.549 | 4.549 | 6,995 | -0.07(-1.55%) |
May 04, 2017 | 4.690 | 4.690 | 4.621 | 4.621 | 1,599 | -0.03(-0.74%) |
May 03, 2017 | 4.759 | 4.759 | 4.655 | 4.655 | 1,217 | -0.17(-3.50%) |
May 02, 2017 | 4.793 | 4.824 | 4.698 | 4.824 | 7,864 | -0.00(-0.07%) |
May 01, 2017 | 4.997 | 4.997 | 4.793 | 4.828 | 6,919 | +0.00(+0.00%) |
Apr 28, 2017 | 4.852 | 4.883 | 4.828 | 4.828 | 2,161 | -0.07(-1.34%) |
Apr 27, 2017 | 4.828 | 4.897 | 4.828 | 4.893 | 4,889 | +0.13(+2.83%) |
Apr 26, 2017 | 4.690 | 4.828 | 4.690 | 4.759 | 7,114 | +0.07(+1.47%) |
Apr 25, 2017 | 4.690 | 4.862 | 4.621 | 4.690 | 37,489 | -0.17(-3.55%) |
Apr 24, 2017 | 4.862 | 4.862 | 4.783 | 4.862 | 5,863 | -0.07(-1.40%) |
Apr 21, 2017 | 4.759 | 4.931 | 4.759 | 4.931 | 893 | +0.03(+0.70%) |
Apr 20, 2017 | 4.793 | 4.931 | 4.724 | 4.897 | 11,432 | +0.10(+2.16%) |
Apr 19, 2017 | 4.862 | 4.862 | 4.793 | 4.793 | 1,737 | -0.03(-0.71%) |
Apr 18, 2017 | 4.793 | 4.928 | 4.724 | 4.828 | 18,138 | +0.03(+0.72%) |
Apr 17, 2017 | 4.724 | 4.793 | 4.655 | 4.793 | 11,376 | -0.03(-0.71%) |
Apr 13, 2017 | 4.735 | 4.828 | 4.724 | 4.828 | 4,697 | -0.14(-2.78%) |
Apr 12, 2017 | 5.059 | 5.059 | 4.897 | 4.966 | 3,037 | +0.24(+5.11%) |
Apr 11, 2017 | 4.828 | 4.828 | 4.724 | 4.724 | 1,162 | -0.07(-1.44%) |
Apr 10, 2017 | 4.735 | 4.793 | 4.724 | 4.793 | 8,148 | -0.03(-0.71%) |
Apr 07, 2017 | 4.828 | 4.893 | 4.724 | 4.828 | 17,285 | -0.07(-1.41%) |
Apr 06, 2017 | 4.793 | 4.897 | 4.793 | 4.897 | 4,346 | +0.10(+2.16%) |
Apr 05, 2017 | 4.793 | 4.886 | 4.724 | 4.793 | 4,568 | +0.03(+0.72%) |
Apr 04, 2017 | 4.897 | 4.897 | 4.690 | 4.759 | 10,912 | -0.17(-3.50%) |