Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.367 | 4.397 | 4.318 | 4.377 | 18,058 | +0.03(+0.68%) |
Jun 29, 2017 | 4.367 | 4.397 | 4.288 | 4.347 | 5,307 | +0.03(+0.68%) |
Jun 28, 2017 | 4.268 | 4.475 | 4.268 | 4.318 | 49,394 | +0.08(+1.86%) |
Jun 27, 2017 | 4.308 | 4.318 | 4.229 | 4.239 | 10,199 | -0.02(-0.46%) |
Jun 26, 2017 | 4.308 | 4.318 | 4.229 | 4.259 | 32,742 | -0.04(-0.92%) |
Jun 23, 2017 | 4.338 | 4.338 | 4.190 | 4.298 | 21,792 | +0.01(+0.23%) |
Jun 22, 2017 | 4.259 | 4.367 | 4.239 | 4.288 | 13,822 | +0.01(+0.15%) |
Jun 21, 2017 | 4.328 | 4.347 | 4.282 | 4.282 | 4,979 | -0.02(-0.38%) |
Jun 20, 2017 | 4.317 | 4.347 | 4.239 | 4.298 | 14,165 | +0.07(+1.63%) |
Jun 19, 2017 | 4.313 | 4.313 | 4.229 | 4.229 | 27,781 | -0.07(-1.60%) |
Jun 16, 2017 | 4.288 | 4.426 | 4.249 | 4.298 | 32,450 | -0.02(-0.46%) |
Jun 15, 2017 | 4.324 | 4.357 | 4.279 | 4.318 | 26,536 | +0.04(+0.92%) |
Jun 14, 2017 | 4.338 | 4.364 | 4.279 | 4.279 | 10,303 | -0.11(-2.47%) |
Jun 13, 2017 | 4.544 | 4.544 | 4.269 | 4.387 | 89,798 | -0.23(-4.90%) |
Jun 12, 2017 | 4.593 | 4.652 | 4.534 | 4.613 | 25,650 | -0.03(-0.64%) |
Jun 09, 2017 | 4.593 | 4.652 | 4.534 | 4.642 | 13,760 | +0.02(+0.43%) |
Jun 08, 2017 | 4.534 | 4.650 | 4.534 | 4.623 | 35,140 | +0.07(+1.51%) |
Jun 07, 2017 | 4.633 | 4.643 | 4.554 | 4.554 | 6,486 | -0.08(-1.68%) |
Jun 06, 2017 | 4.583 | 4.642 | 4.583 | 4.632 | 13,233 | +0.01(+0.19%) |
Jun 05, 2017 | 4.711 | 4.741 | 4.574 | 4.623 | 26,768 | -0.13(-2.69%) |
Jun 02, 2017 | 4.743 | 4.775 | 4.687 | 4.751 | 8,125 | +0.00(+0.00%) |
Jun 01, 2017 | 4.760 | 4.790 | 4.711 | 4.751 | 10,889 | -0.04(-0.82%) |
May 31, 2017 | 4.731 | 4.819 | 4.731 | 4.790 | 11,114 | +0.03(+0.62%) |
May 30, 2017 | 4.721 | 4.776 | 4.721 | 4.760 | 2,387 | -0.04(-0.82%) |
May 26, 2017 | 4.727 | 4.800 | 4.711 | 4.800 | 3,023 | +0.13(+2.85%) |
May 25, 2017 | 4.759 | 4.819 | 4.652 | 4.667 | 7,872 | -0.10(-2.17%) |
May 24, 2017 | 4.780 | 4.780 | 4.721 | 4.770 | 6,121 | +0.01(+0.15%) |
May 23, 2017 | 4.770 | 4.785 | 4.666 | 4.763 | 5,685 | -0.02(-0.37%) |
May 22, 2017 | 4.574 | 4.805 | 4.534 | 4.781 | 24,468 | +0.13(+2.87%) |
May 19, 2017 | 4.751 | 4.751 | 4.623 | 4.647 | 14,564 | -0.09(-1.87%) |
May 18, 2017 | 4.711 | 4.760 | 4.682 | 4.736 | 2,899 | -0.01(-0.31%) |
May 17, 2017 | 4.779 | 4.779 | 4.672 | 4.751 | 24,296 | -0.03(-0.62%) |
May 16, 2017 | 4.829 | 4.888 | 4.751 | 4.780 | 13,549 | -0.11(-2.21%) |
May 15, 2017 | 4.859 | 4.888 | 4.790 | 4.888 | 6,526 | +0.05(+1.02%) |
May 12, 2017 | 4.819 | 4.888 | 4.819 | 4.839 | 22,017 | +0.03(+0.61%) |
May 11, 2017 | 4.790 | 4.819 | 4.790 | 4.810 | 8,139 | +0.04(+0.82%) |
May 10, 2017 | 4.751 | 4.780 | 4.731 | 4.770 | 7,300 | +0.04(+0.83%) |
May 09, 2017 | 4.741 | 4.819 | 4.685 | 4.731 | 20,425 | +0.04(+0.84%) |
May 08, 2017 | 4.677 | 4.753 | 4.672 | 4.692 | 41,891 | +0.05(+1.00%) |
May 05, 2017 | 4.608 | 4.728 | 4.608 | 4.645 | 23,909 | +0.04(+0.92%) |
May 04, 2017 | 4.692 | 4.692 | 4.574 | 4.603 | 17,673 | +0.03(+0.65%) |
May 03, 2017 | 4.731 | 4.837 | 4.574 | 4.574 | 8,676 | -0.17(-3.53%) |
May 02, 2017 | 4.772 | 4.800 | 4.721 | 4.741 | 14,383 | -0.01(-0.21%) |
May 01, 2017 | 4.819 | 4.908 | 4.741 | 4.751 | 6,892 | -0.09(-1.83%) |
Apr 28, 2017 | 4.888 | 4.898 | 4.731 | 4.839 | 8,041 | -0.01(-0.20%) |
Apr 27, 2017 | 4.822 | 4.888 | 4.810 | 4.849 | 11,972 | -0.02(-0.40%) |
Apr 26, 2017 | 4.790 | 4.908 | 4.623 | 4.869 | 33,307 | +0.11(+2.27%) |
Apr 25, 2017 | 4.682 | 4.810 | 4.682 | 4.760 | 20,847 | +0.07(+1.47%) |
Apr 24, 2017 | 4.652 | 4.751 | 4.613 | 4.692 | 15,870 | +0.01(+0.21%) |
Apr 21, 2017 | 4.583 | 4.701 | 4.524 | 4.682 | 23,513 | +0.10(+2.15%) |
Apr 20, 2017 | 4.564 | 4.590 | 4.564 | 4.583 | 8,437 | -0.01(-0.21%) |
Apr 19, 2017 | 4.564 | 4.593 | 4.554 | 4.593 | 4,906 | +0.07(+1.52%) |
Apr 18, 2017 | 4.554 | 4.566 | 4.475 | 4.524 | 6,802 | -0.07(-1.50%) |
Apr 17, 2017 | 4.554 | 4.593 | 4.505 | 4.593 | 8,986 | +0.04(+0.86%) |
Apr 13, 2017 | 4.574 | 4.633 | 4.554 | 4.554 | 8,120 | -0.03(-0.64%) |
Apr 12, 2017 | 4.682 | 4.684 | 4.544 | 4.583 | 9,786 | -0.01(-0.21%) |
Apr 11, 2017 | 4.623 | 4.701 | 4.554 | 4.593 | 8,366 | -0.07(-1.48%) |
Apr 10, 2017 | 4.475 | 4.731 | 4.475 | 4.662 | 51,697 | +0.18(+3.95%) |
Apr 07, 2017 | 4.475 | 4.500 | 4.456 | 4.485 | 10,069 | -0.04(-0.87%) |
Apr 06, 2017 | 4.527 | 4.564 | 4.485 | 4.524 | 13,115 | +0.00(+0.11%) |
Apr 05, 2017 | 4.583 | 4.583 | 4.397 | 4.519 | 36,184 | +0.01(+0.33%) |
Apr 04, 2017 | 4.564 | 4.652 | 4.505 | 4.505 | 9,376 | -0.04(-0.87%) |