Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.778 | 4.834 | 4.732 | 4.808 | 226,920 | +0.03(+0.64%) |
Jun 29, 2017 | 4.747 | 4.788 | 4.711 | 4.778 | 248,252 | +0.03(+0.54%) |
Jun 28, 2017 | 4.773 | 4.803 | 4.732 | 4.752 | 228,570 | -0.01(-0.11%) |
Jun 27, 2017 | 4.808 | 4.844 | 4.757 | 4.757 | 303,450 | -0.05(-0.96%) |
Jun 26, 2017 | 4.793 | 4.839 | 4.778 | 4.803 | 221,283 | +0.00(+0.00%) |
Jun 23, 2017 | 4.839 | 4.752 | 4.803 | 255,567 | +0.02(+0.32%) | |
Jun 22, 2017 | 4.783 | 4.808 | 4.747 | 4.788 | 257,116 | +0.02(+0.43%) |
Jun 21, 2017 | 4.757 | 4.783 | 4.715 | 4.768 | 329,061 | +0.01(+0.22%) |
Jun 20, 2017 | 4.762 | 4.819 | 4.757 | 4.757 | 277,618 | -0.03(-0.53%) |
Jun 19, 2017 | 4.829 | 4.849 | 4.778 | 4.783 | 322,698 | -0.02(-0.38%) |
Jun 16, 2017 | 4.771 | 4.837 | 4.735 | 4.801 | 584,553 | +0.03(+0.64%) |
Jun 15, 2017 | 4.745 | 4.772 | 4.700 | 4.771 | 376,603 | +0.03(+0.54%) |
Jun 14, 2017 | 4.705 | 4.771 | 4.690 | 4.745 | 592,609 | +0.06(+1.30%) |
Jun 13, 2017 | 4.649 | 4.688 | 4.629 | 4.684 | 284,418 | +0.02(+0.33%) |
Jun 12, 2017 | 4.623 | 4.695 | 4.608 | 4.669 | 333,836 | +0.03(+0.55%) |
Jun 09, 2017 | 4.700 | 4.707 | 4.629 | 4.644 | 446,690 | -0.06(-1.30%) |
Jun 08, 2017 | 4.700 | 4.720 | 4.679 | 4.705 | 328,853 | +0.01(+0.22%) |
Jun 07, 2017 | 4.700 | 4.720 | 4.679 | 4.695 | 248,176 | +0.00(+0.00%) |
Jun 06, 2017 | 4.720 | 4.720 | 4.690 | 4.695 | 230,588 | -0.02(-0.32%) |
Jun 05, 2017 | 4.700 | 4.725 | 4.700 | 4.710 | 253,338 | -0.01(-0.11%) |
Jun 02, 2017 | 4.725 | 4.725 | 4.679 | 4.715 | 282,592 | +0.01(+0.22%) |
Jun 01, 2017 | 4.669 | 4.715 | 4.629 | 4.705 | 355,780 | +0.06(+1.20%) |
May 31, 2017 | 4.664 | 4.689 | 4.644 | 4.649 | 495,359 | -0.03(-0.54%) |
May 30, 2017 | 4.674 | 4.689 | 4.669 | 4.674 | 398,086 | +0.00(+0.00%) |
May 26, 2017 | 4.619 | 4.674 | 4.619 | 4.674 | 510,108 | +0.03(+0.65%) |
May 25, 2017 | 4.619 | 4.649 | 4.578 | 4.644 | 425,744 | +0.06(+1.32%) |
May 24, 2017 | 4.603 | 4.639 | 4.563 | 4.583 | 436,391 | -0.01(-0.22%) |
May 23, 2017 | 4.619 | 4.633 | 4.583 | 4.593 | 354,709 | +0.00(+0.00%) |
May 22, 2017 | 4.654 | 4.654 | 4.588 | 4.593 | 367,697 | -0.01(-0.22%) |
May 19, 2017 | 4.629 | 4.639 | 4.578 | 4.603 | 466,823 | +0.01(+0.11%) |
May 18, 2017 | 4.614 | 4.634 | 4.578 | 4.598 | 261,927 | +0.01(+0.11%) |
May 17, 2017 | 4.548 | 4.619 | 4.548 | 4.593 | 383,792 | +0.02(+0.49%) |
May 16, 2017 | 4.631 | 4.651 | 4.531 | 4.571 | 950,581 | -0.04(-0.87%) |
May 15, 2017 | 4.641 | 4.661 | 4.601 | 4.611 | 639,645 | +0.00(+0.00%) |
May 12, 2017 | 4.601 | 4.631 | 4.586 | 4.611 | 380,790 | +0.04(+0.77%) |
May 11, 2017 | 4.546 | 4.591 | 4.536 | 4.576 | 539,025 | +0.04(+0.88%) |
May 10, 2017 | 4.561 | 4.584 | 4.526 | 4.536 | 1,242,036 | -0.02(-0.44%) |
May 09, 2017 | 4.601 | 4.661 | 4.551 | 4.556 | 1,866,868 | -0.28(-5.80%) |
May 08, 2017 | 4.872 | 4.877 | 4.812 | 4.837 | 255,058 | -0.04(-0.72%) |
May 05, 2017 | 4.777 | 4.882 | 4.762 | 4.872 | 796,163 | +0.12(+2.53%) |
May 04, 2017 | 4.857 | 4.857 | 4.722 | 4.752 | 327,746 | -0.08(-1.56%) |
May 03, 2017 | 4.862 | 4.877 | 4.802 | 4.827 | 317,854 | -0.06(-1.23%) |
May 02, 2017 | 4.887 | 4.907 | 4.837 | 4.887 | 224,750 | +0.01(+0.21%) |
May 01, 2017 | 4.882 | 4.911 | 4.852 | 4.877 | 301,173 | +0.03(+0.52%) |
Apr 28, 2017 | 4.887 | 4.932 | 4.837 | 4.852 | 306,793 | -0.01(-0.10%) |
Apr 27, 2017 | 4.867 | 4.907 | 4.827 | 4.857 | 445,947 | -0.01(-0.10%) |
Apr 26, 2017 | 4.802 | 4.902 | 4.802 | 4.862 | 277,367 | +0.05(+1.04%) |
Apr 25, 2017 | 4.817 | 4.857 | 4.762 | 4.812 | 265,943 | +0.00(+0.00%) |
Apr 24, 2017 | 4.787 | 4.812 | 4.762 | 4.812 | 200,381 | +0.07(+1.37%) |
Apr 21, 2017 | 4.727 | 4.772 | 4.722 | 4.747 | 205,988 | +0.03(+0.53%) |
Apr 20, 2017 | 4.717 | 4.832 | 4.672 | 4.722 | 984,324 | +0.04(+0.86%) |
Apr 19, 2017 | 4.777 | 4.834 | 4.671 | 4.681 | 341,107 | -0.07(-1.44%) |
Apr 18, 2017 | 4.804 | 4.829 | 4.750 | 4.750 | 436,023 | -0.08(-1.75%) |
Apr 17, 2017 | 4.700 | 4.841 | 4.695 | 4.834 | 504,846 | +0.16(+3.41%) |
Apr 13, 2017 | 4.640 | 4.725 | 4.640 | 4.675 | 639,217 | +0.04(+0.97%) |
Apr 12, 2017 | 4.550 | 4.670 | 4.536 | 4.630 | 590,398 | +0.10(+2.31%) |
Apr 11, 2017 | 4.476 | 4.531 | 4.476 | 4.526 | 190,786 | +0.04(+1.00%) |
Apr 10, 2017 | 4.476 | 4.491 | 4.466 | 4.481 | 196,872 | +0.01(+0.33%) |
Apr 07, 2017 | 4.496 | 4.496 | 4.446 | 4.466 | 175,372 | -0.04(-0.88%) |
Apr 06, 2017 | 4.451 | 4.506 | 4.436 | 4.506 | 184,212 | +0.07(+1.57%) |
Apr 05, 2017 | 4.481 | 4.506 | 4.431 | 4.436 | 172,807 | -0.03(-0.78%) |
Apr 04, 2017 | 4.506 | 4.511 | 4.461 | 4.471 | 181,627 | -0.03(-0.77%) |