Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.833 | 4.855 | 4.828 | 4.833 | 1,011,124 | +0.03(+0.57%) |
Jun 29, 2017 | 4.855 | 4.860 | 4.784 | 4.806 | 952,507 | -0.03(-0.68%) |
Jun 28, 2017 | 4.833 | 4.855 | 4.831 | 4.838 | 820,563 | +0.01(+0.23%) |
Jun 27, 2017 | 4.822 | 4.833 | 4.811 | 4.828 | 770,919 | +0.01(+0.11%) |
Jun 26, 2017 | 4.811 | 4.838 | 4.795 | 4.822 | 925,723 | +0.01(+0.23%) |
Jun 23, 2017 | 4.767 | 4.817 | 4.762 | 4.811 | 533,645 | +0.04(+0.92%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.751 | 4.767 | 1,012,905 | -0.02(-0.46%) |
Jun 21, 2017 | 4.828 | 4.828 | 4.773 | 4.789 | 713,033 | -0.03(-0.68%) |
Jun 20, 2017 | 4.833 | 4.844 | 4.806 | 4.822 | 700,093 | -0.01(-0.23%) |
Jun 19, 2017 | 4.838 | 4.838 | 4.817 | 4.833 | 528,836 | +0.02(+0.34%) |
Jun 16, 2017 | 4.795 | 4.828 | 4.784 | 4.817 | 495,605 | +0.03(+0.57%) |
Jun 15, 2017 | 4.800 | 4.816 | 4.784 | 4.789 | 652,801 | -0.03(-0.57%) |
Jun 14, 2017 | 4.828 | 4.833 | 4.806 | 4.817 | 702,668 | -0.02(-0.34%) |
Jun 13, 2017 | 4.822 | 4.833 | 4.817 | 4.833 | 614,436 | +0.03(+0.53%) |
Jun 12, 2017 | 4.791 | 4.818 | 4.780 | 4.807 | 871,857 | +0.02(+0.46%) |
Jun 09, 2017 | 4.786 | 4.796 | 4.775 | 4.786 | 613,336 | +0.00(+0.00%) |
Jun 08, 2017 | 4.786 | 4.791 | 4.753 | 4.786 | 936,870 | +0.01(+0.11%) |
Jun 07, 2017 | 4.780 | 4.802 | 4.769 | 4.780 | 804,639 | -0.01(-0.11%) |
Jun 06, 2017 | 4.775 | 4.791 | 4.764 | 4.786 | 717,079 | -0.01(-0.11%) |
Jun 05, 2017 | 4.780 | 4.796 | 4.769 | 4.791 | 422,959 | +0.01(+0.23%) |
Jun 02, 2017 | 4.758 | 4.802 | 4.756 | 4.780 | 683,072 | +0.02(+0.34%) |
Jun 01, 2017 | 4.769 | 4.780 | 4.742 | 4.764 | 956,342 | +0.00(+0.00%) |
May 31, 2017 | 4.769 | 4.772 | 4.736 | 4.764 | 872,886 | +0.02(+0.35%) |
May 30, 2017 | 4.725 | 4.769 | 4.725 | 4.747 | 669,722 | +0.03(+0.58%) |
May 26, 2017 | 4.764 | 4.780 | 4.720 | 4.720 | 1,094,005 | -0.05(-1.03%) |
May 25, 2017 | 4.769 | 4.802 | 4.769 | 4.769 | 835,412 | -0.01(-0.23%) |
May 24, 2017 | 4.753 | 4.780 | 4.748 | 4.780 | 637,790 | +0.04(+0.81%) |
May 23, 2017 | 4.731 | 4.758 | 4.725 | 4.742 | 869,368 | +0.02(+0.35%) |
May 22, 2017 | 4.714 | 4.731 | 4.709 | 4.725 | 714,782 | +0.02(+0.46%) |
May 19, 2017 | 4.676 | 4.714 | 4.676 | 4.704 | 765,154 | +0.04(+0.82%) |
May 18, 2017 | 4.638 | 4.671 | 4.627 | 4.665 | 846,975 | +0.02(+0.47%) |
May 17, 2017 | 4.693 | 4.704 | 4.643 | 4.643 | 933,034 | -0.07(-1.51%) |
May 16, 2017 | 4.731 | 4.736 | 4.714 | 4.714 | 1,024,392 | -0.01(-0.12%) |
May 15, 2017 | 4.720 | 4.736 | 4.709 | 4.720 | 630,779 | +0.01(+0.23%) |
May 12, 2017 | 4.720 | 4.725 | 4.693 | 4.709 | 1,026,762 | -0.01(-0.12%) |
May 11, 2017 | 4.704 | 4.731 | 4.704 | 4.714 | 613,469 | +0.00(+0.08%) |
May 10, 2017 | 4.727 | 4.738 | 4.711 | 4.711 | 1,104,029 | -0.03(-0.57%) |
May 09, 2017 | 4.743 | 4.749 | 4.727 | 4.738 | 712,638 | +0.00(+0.00%) |
May 08, 2017 | 4.743 | 4.749 | 4.727 | 4.738 | 872,075 | +0.00(+0.00%) |
May 05, 2017 | 4.716 | 4.743 | 4.716 | 4.738 | 579,381 | +0.03(+0.58%) |
May 04, 2017 | 4.738 | 4.743 | 4.711 | 4.711 | 739,065 | -0.02(-0.34%) |
May 03, 2017 | 4.733 | 4.738 | 4.727 | 4.727 | 555,198 | +0.00(+0.00%) |
May 02, 2017 | 4.738 | 4.749 | 4.722 | 4.727 | 815,620 | -0.02(-0.46%) |
May 01, 2017 | 4.749 | 4.749 | 4.727 | 4.749 | 1,190,582 | +0.02(+0.46%) |
Apr 28, 2017 | 4.722 | 4.738 | 4.716 | 4.727 | 1,048,993 | +0.02(+0.35%) |
Apr 27, 2017 | 4.673 | 4.716 | 4.673 | 4.711 | 943,055 | +0.04(+0.81%) |
Apr 26, 2017 | 4.667 | 4.695 | 4.667 | 4.673 | 725,401 | -0.01(-0.12%) |
Apr 25, 2017 | 4.662 | 4.689 | 4.651 | 4.678 | 825,913 | +0.02(+0.47%) |
Apr 24, 2017 | 4.657 | 4.673 | 4.646 | 4.657 | 812,368 | +0.03(+0.59%) |
Apr 21, 2017 | 4.624 | 4.629 | 4.608 | 4.629 | 731,064 | +0.01(+0.24%) |
Apr 20, 2017 | 4.591 | 4.624 | 4.580 | 4.618 | 737,460 | +0.04(+0.83%) |
Apr 19, 2017 | 4.586 | 4.602 | 4.575 | 4.580 | 635,240 | +0.01(+0.24%) |
Apr 18, 2017 | 4.570 | 4.591 | 4.564 | 4.570 | 838,347 | +0.00(+0.00%) |
Apr 17, 2017 | 4.580 | 4.591 | 4.564 | 4.570 | 1,120,579 | -0.02(-0.36%) |
Apr 13, 2017 | 4.597 | 4.618 | 4.586 | 4.586 | 634,073 | -0.02(-0.35%) |
Apr 12, 2017 | 4.586 | 4.618 | 4.586 | 4.602 | 765,540 | +0.01(+0.12%) |
Apr 11, 2017 | 4.591 | 4.608 | 4.580 | 4.597 | 594,513 | +0.01(+0.20%) |
Apr 10, 2017 | 4.593 | 4.615 | 4.588 | 4.588 | 840,597 | +0.00(+0.00%) |
Apr 07, 2017 | 4.582 | 4.604 | 4.582 | 4.588 | 871,654 | +0.01(+0.24%) |
Apr 06, 2017 | 4.588 | 4.609 | 4.577 | 4.577 | 752,182 | -0.01(-0.24%) |
Apr 05, 2017 | 4.609 | 4.631 | 4.588 | 4.588 | 749,500 | +0.00(+0.00%) |
Apr 04, 2017 | 4.555 | 4.593 | 4.544 | 4.588 | 1,207,971 | +0.00(+0.00%) |