Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.609 | 4.662 | 4.583 | 4.662 | 519,493 | +0.07(+1.44%) |
Jun 29, 2017 | 4.724 | 4.724 | 4.512 | 4.596 | 490,281 | -0.12(-2.62%) |
Jun 28, 2017 | 4.738 | 4.742 | 4.716 | 4.720 | 104,843 | +0.09(+1.87%) |
Jun 27, 2017 | 4.620 | 4.642 | 4.601 | 4.633 | 136,745 | +0.02(+0.37%) |
Jun 26, 2017 | 4.638 | 4.655 | 4.599 | 4.616 | 173,147 | -0.02(-0.37%) |
Jun 23, 2017 | 4.603 | 4.638 | 4.573 | 4.633 | 553,186 | +0.03(+0.56%) |
Jun 22, 2017 | 4.590 | 4.638 | 4.586 | 4.608 | 239,229 | +0.05(+1.14%) |
Jun 21, 2017 | 4.551 | 4.573 | 4.539 | 4.556 | 169,966 | -0.02(-0.47%) |
Jun 20, 2017 | 4.556 | 4.582 | 4.543 | 4.577 | 156,679 | -0.01(-0.28%) |
Jun 19, 2017 | 4.603 | 4.646 | 4.573 | 4.590 | 164,087 | -0.01(-0.19%) |
Jun 16, 2017 | 4.534 | 4.603 | 4.530 | 4.599 | 119,773 | +0.07(+1.62%) |
Jun 15, 2017 | 4.508 | 4.530 | 4.470 | 4.526 | 198,680 | +0.00(+0.10%) |
Jun 14, 2017 | 4.543 | 4.564 | 4.491 | 4.521 | 98,407 | -0.00(-0.10%) |
Jun 13, 2017 | 4.521 | 4.530 | 4.500 | 4.526 | 68,830 | +0.03(+0.77%) |
Jun 12, 2017 | 4.483 | 4.495 | 4.448 | 4.491 | 89,960 | +0.03(+0.58%) |
Jun 09, 2017 | 4.470 | 4.495 | 4.452 | 4.465 | 114,894 | +0.01(+0.29%) |
Jun 08, 2017 | 4.470 | 4.478 | 4.422 | 4.452 | 163,881 | +0.00(+0.00%) |
Jun 07, 2017 | 4.569 | 4.569 | 4.448 | 4.452 | 158,310 | -0.12(-2.55%) |
Jun 06, 2017 | 4.547 | 4.599 | 4.532 | 4.569 | 134,858 | +0.03(+0.76%) |
Jun 05, 2017 | 4.526 | 4.547 | 4.513 | 4.534 | 174,625 | +0.01(+0.19%) |
Jun 02, 2017 | 4.504 | 4.556 | 4.491 | 4.526 | 151,296 | +0.04(+0.86%) |
Jun 01, 2017 | 4.461 | 4.513 | 4.448 | 4.487 | 181,196 | +0.03(+0.77%) |
May 31, 2017 | 4.418 | 4.465 | 4.405 | 4.452 | 254,393 | +0.04(+0.98%) |
May 30, 2017 | 4.414 | 4.418 | 4.366 | 4.409 | 145,178 | -0.01(-0.29%) |
May 26, 2017 | 4.409 | 4.448 | 4.409 | 4.422 | 153,371 | +0.01(+0.20%) |
May 25, 2017 | 4.405 | 4.414 | 4.373 | 4.414 | 122,569 | +0.01(+0.20%) |
May 24, 2017 | 4.340 | 4.405 | 4.340 | 4.405 | 139,745 | +0.07(+1.69%) |
May 23, 2017 | 4.349 | 4.392 | 4.332 | 4.332 | 190,982 | -0.08(-1.86%) |
May 22, 2017 | 4.358 | 4.439 | 4.332 | 4.414 | 125,279 | +0.09(+2.09%) |
May 19, 2017 | 4.254 | 4.323 | 4.250 | 4.323 | 159,356 | +0.08(+1.83%) |
May 18, 2017 | 4.250 | 4.276 | 4.194 | 4.245 | 191,643 | -0.02(-0.51%) |
May 17, 2017 | 4.284 | 4.306 | 4.245 | 4.267 | 205,264 | -0.02(-0.50%) |
May 16, 2017 | 4.241 | 4.306 | 4.228 | 4.289 | 154,394 | +0.08(+1.84%) |
May 15, 2017 | 4.177 | 4.217 | 4.155 | 4.211 | 438,668 | +0.04(+0.93%) |
May 12, 2017 | 4.194 | 4.194 | 4.146 | 4.172 | 475,184 | +0.01(+0.21%) |
May 11, 2017 | 4.189 | 4.189 | 4.129 | 4.164 | 314,145 | -0.03(-0.72%) |
May 10, 2017 | 4.129 | 4.198 | 4.129 | 4.194 | 249,975 | +0.06(+1.57%) |
May 09, 2017 | 4.129 | 4.129 | 4.099 | 4.129 | 205,002 | -0.01(-0.21%) |
May 08, 2017 | 4.108 | 4.138 | 4.099 | 4.138 | 105,052 | +0.04(+0.95%) |
May 05, 2017 | 4.099 | 4.125 | 4.090 | 4.099 | 86,846 | +0.01(+0.32%) |
May 04, 2017 | 4.095 | 4.099 | 4.064 | 4.086 | 143,860 | -0.01(-0.32%) |
May 03, 2017 | 4.086 | 4.103 | 4.079 | 4.099 | 106,910 | +0.01(+0.32%) |
May 02, 2017 | 4.086 | 4.127 | 4.069 | 4.086 | 241,718 | +0.00(+0.11%) |
May 01, 2017 | 4.077 | 4.099 | 4.073 | 4.082 | 111,602 | +0.00(+0.11%) |
Apr 28, 2017 | 4.090 | 4.090 | 4.056 | 4.077 | 178,757 | -0.00(-0.11%) |
Apr 27, 2017 | 4.073 | 4.099 | 4.047 | 4.082 | 175,702 | +0.01(+0.21%) |
Apr 26, 2017 | 4.069 | 4.099 | 4.060 | 4.073 | 251,892 | -0.00(-0.11%) |
Apr 25, 2017 | 4.095 | 4.108 | 4.052 | 4.077 | 357,691 | -0.06(-1.46%) |
Apr 24, 2017 | 4.159 | 4.159 | 4.116 | 4.138 | 905,212 | +0.01(+0.21%) |
Apr 21, 2017 | 4.146 | 4.159 | 4.116 | 4.129 | 78,714 | -0.01(-0.21%) |
Apr 20, 2017 | 4.129 | 4.151 | 4.108 | 4.138 | 231,728 | -0.00(-0.10%) |
Apr 19, 2017 | 4.177 | 4.185 | 4.120 | 4.142 | 219,791 | -0.06(-1.33%) |
Apr 18, 2017 | 4.177 | 4.198 | 4.159 | 4.198 | 99,994 | +0.01(+0.21%) |
Apr 17, 2017 | 4.177 | 4.196 | 4.164 | 4.189 | 205,044 | +0.03(+0.62%) |
Apr 13, 2017 | 4.194 | 4.194 | 4.146 | 4.164 | 149,289 | -0.02(-0.41%) |
Apr 12, 2017 | 4.151 | 4.181 | 4.138 | 4.181 | 119,137 | +0.04(+0.94%) |
Apr 11, 2017 | 4.172 | 4.183 | 4.129 | 4.142 | 242,064 | -0.03(-0.83%) |
Apr 10, 2017 | 4.120 | 4.183 | 4.108 | 4.177 | 221,519 | +0.05(+1.25%) |
Apr 07, 2017 | 4.099 | 4.131 | 4.099 | 4.125 | 170,674 | +0.03(+0.74%) |
Apr 06, 2017 | 4.052 | 4.095 | 4.043 | 4.095 | 195,290 | +0.03(+0.85%) |
Apr 05, 2017 | 4.090 | 4.099 | 4.043 | 4.060 | 212,591 | -0.01(-0.32%) |
Apr 04, 2017 | 4.090 | 4.090 | 4.043 | 4.073 | 154,006 | -0.02(-0.53%) |