Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.567 | 4.577 | 4.490 | 4.537 | 5,482,454 | +0.00(+0.00%) |
Jun 29, 2017 | 4.527 | 4.573 | 4.468 | 4.537 | 8,254,475 | +0.02(+0.46%) |
Jun 28, 2017 | 4.514 | 4.569 | 4.500 | 4.516 | 15,056,900 | +0.03(+0.61%) |
Jun 27, 2017 | 4.424 | 4.513 | 4.418 | 4.489 | 8,323,295 | +0.05(+1.18%) |
Jun 26, 2017 | 4.340 | 4.445 | 4.338 | 4.437 | 10,988,313 | +0.10(+2.32%) |
Jun 23, 2017 | 4.298 | 4.338 | 4.254 | 4.336 | 8,324,210 | +0.02(+0.54%) |
Jun 22, 2017 | 4.302 | 4.364 | 4.292 | 4.313 | 20,057,734 | +0.02(+0.39%) |
Jun 21, 2017 | 4.338 | 4.399 | 4.260 | 4.296 | 10,450,283 | -0.04(-0.87%) |
Jun 20, 2017 | 4.351 | 4.362 | 4.298 | 4.334 | 8,554,643 | -0.03(-0.77%) |
Jun 19, 2017 | 4.336 | 4.403 | 4.273 | 4.367 | 10,162,160 | +0.04(+1.02%) |
Jun 16, 2017 | 4.434 | 4.445 | 4.304 | 4.323 | 17,540,908 | -0.13(-2.97%) |
Jun 15, 2017 | 4.518 | 4.546 | 4.439 | 4.455 | 11,054,819 | -0.09(-1.90%) |
Jun 14, 2017 | 4.611 | 4.611 | 4.462 | 4.542 | 11,816,895 | -0.07(-1.59%) |
Jun 13, 2017 | 4.573 | 4.655 | 4.529 | 4.615 | 9,136,518 | +0.06(+1.24%) |
Jun 12, 2017 | 4.607 | 4.651 | 4.533 | 4.558 | 15,631,722 | -0.06(-1.36%) |
Jun 09, 2017 | 4.479 | 4.637 | 4.472 | 4.621 | 14,077,228 | +0.13(+2.99%) |
Jun 08, 2017 | 4.651 | 4.710 | 4.479 | 4.487 | 17,235,034 | -0.14(-3.04%) |
Jun 07, 2017 | 4.611 | 4.663 | 4.584 | 4.628 | 10,263,443 | +0.03(+0.64%) |
Jun 06, 2017 | 4.672 | 4.695 | 4.596 | 4.598 | 14,789,943 | -0.12(-2.58%) |
Jun 05, 2017 | 4.672 | 4.739 | 4.611 | 4.720 | 9,315,547 | +0.04(+0.85%) |
Jun 02, 2017 | 4.693 | 4.703 | 4.614 | 4.680 | 11,385,751 | -0.02(-0.48%) |
Jun 01, 2017 | 4.573 | 4.740 | 4.565 | 4.703 | 17,878,852 | +0.13(+2.89%) |
May 31, 2017 | 4.674 | 4.685 | 4.519 | 4.571 | 26,188,164 | -0.09(-1.91%) |
May 30, 2017 | 4.579 | 4.734 | 4.577 | 4.660 | 27,511,660 | +0.07(+1.58%) |
May 26, 2017 | 4.567 | 4.626 | 4.387 | 4.587 | 68,841,072 | -0.29(-5.93%) |
May 25, 2017 | 4.872 | 4.887 | 4.693 | 4.876 | 37,384,660 | +0.19(+4.01%) |
May 24, 2017 | 4.668 | 4.721 | 4.631 | 4.688 | 11,862,426 | +0.01(+0.22%) |
May 23, 2017 | 5.031 | 5.031 | 4.672 | 4.678 | 27,294,276 | -0.29(-5.78%) |
May 22, 2017 | 5.027 | 5.078 | 4.963 | 4.965 | 11,895,941 | -0.04(-0.70%) |
May 19, 2017 | 4.913 | 5.018 | 4.868 | 5.000 | 12,932,292 | +0.09(+1.85%) |
May 18, 2017 | 4.942 | 4.965 | 4.856 | 4.909 | 8,463,162 | -0.01(-0.25%) |
May 17, 2017 | 5.052 | 5.033 | 4.903 | 4.922 | 10,693,871 | -0.13(-2.57%) |
May 16, 2017 | 5.023 | 5.060 | 4.934 | 5.052 | 9,855,892 | +0.02(+0.45%) |
May 15, 2017 | 4.984 | 5.095 | 4.975 | 5.029 | 10,362,904 | +0.07(+1.37%) |
May 12, 2017 | 5.013 | 5.027 | 4.909 | 4.961 | 8,817,109 | -0.07(-1.31%) |
May 11, 2017 | 5.184 | 5.225 | 5.004 | 5.027 | 14,762,655 | -0.12(-2.40%) |
May 10, 2017 | 5.066 | 5.188 | 5.046 | 5.151 | 11,670,192 | +0.09(+1.88%) |
May 09, 2017 | 5.023 | 5.107 | 4.973 | 5.056 | 9,447,737 | +0.02(+0.45%) |
May 08, 2017 | 4.955 | 5.052 | 4.922 | 5.033 | 10,732,550 | +0.08(+1.58%) |
May 05, 2017 | 4.893 | 4.957 | 4.868 | 4.955 | 5,672,477 | +0.09(+1.82%) |
May 04, 2017 | 4.951 | 4.984 | 4.858 | 4.866 | 7,091,189 | -0.08(-1.67%) |
May 03, 2017 | 4.843 | 4.955 | 4.827 | 4.949 | 15,150,780 | +0.11(+2.26%) |
May 02, 2017 | 4.713 | 4.862 | 4.695 | 4.839 | 8,661,582 | +0.14(+2.90%) |
May 01, 2017 | 4.701 | 4.798 | 4.657 | 4.703 | 13,295,587 | +0.02(+0.40%) |
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |