Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.860 | 4.965 | 4.830 | 4.890 | 1,251,701 | +0.00(+0.00%) |
Jun 29, 2017 | 5.010 | 5.050 | 4.850 | 4.890 | 1,202,399 | -0.19(-3.74%) |
Jun 28, 2017 | 5.040 | 5.115 | 4.965 | 5.080 | 778,751 | +0.07(+1.40%) |
Jun 27, 2017 | 5.100 | 5.140 | 4.960 | 5.010 | 1,202,443 | -0.04(-0.79%) |
Jun 26, 2017 | 5.020 | 5.120 | 4.950 | 5.050 | 1,049,930 | -0.06(-1.17%) |
Jun 23, 2017 | 4.850 | 5.130 | 4.760 | 5.110 | 2,134,074 | +0.35(+7.35%) |
Jun 22, 2017 | 4.760 | 4.840 | 4.691 | 4.760 | 1,947,597 | +0.06(+1.28%) |
Jun 21, 2017 | 4.630 | 4.730 | 4.605 | 4.700 | 1,840,591 | +0.07(+1.51%) |
Jun 20, 2017 | 4.690 | 4.695 | 4.564 | 4.630 | 1,019,598 | -0.03(-0.64%) |
Jun 19, 2017 | 4.680 | 4.830 | 4.650 | 4.660 | 1,557,259 | -0.05(-1.06%) |
Jun 16, 2017 | 4.720 | 4.820 | 4.620 | 4.710 | 14,165,532 | -0.01(-0.21%) |
Jun 15, 2017 | 4.740 | 4.910 | 4.665 | 4.720 | 2,596,828 | -0.11(-2.28%) |
Jun 14, 2017 | 5.110 | 5.190 | 4.750 | 4.830 | 4,093,951 | -0.19(-3.78%) |
Jun 13, 2017 | 4.930 | 5.080 | 4.879 | 5.020 | 1,526,175 | +0.06(+1.21%) |
Jun 12, 2017 | 4.850 | 5.060 | 4.790 | 4.960 | 2,339,898 | +0.10(+2.06%) |
Jun 09, 2017 | 4.880 | 4.950 | 4.820 | 4.860 | 1,469,216 | -0.14(-2.80%) |
Jun 08, 2017 | 5.120 | 5.120 | 4.935 | 5.000 | 1,603,848 | -0.18(-3.47%) |
Jun 07, 2017 | 5.060 | 5.190 | 4.980 | 5.180 | 2,260,322 | +0.05(+0.97%) |
Jun 06, 2017 | 4.930 | 5.195 | 4.900 | 5.130 | 3,155,315 | +0.28(+5.77%) |
Jun 05, 2017 | 4.760 | 4.850 | 4.650 | 4.850 | 1,804,499 | +0.18(+3.85%) |
Jun 02, 2017 | 4.820 | 4.820 | 4.660 | 4.670 | 1,123,844 | -0.05(-1.06%) |
Jun 01, 2017 | 4.680 | 4.750 | 4.640 | 4.720 | 1,331,190 | +0.01(+0.21%) |
May 31, 2017 | 4.720 | 4.785 | 4.620 | 4.710 | 1,173,888 | +0.00(+0.00%) |
May 30, 2017 | 4.730 | 4.800 | 4.670 | 4.710 | 1,416,602 | +0.00(+0.00%) |
May 26, 2017 | 4.840 | 4.915 | 4.700 | 4.710 | 1,636,851 | -0.03(-0.63%) |
May 25, 2017 | 4.500 | 4.800 | 4.410 | 4.740 | 2,790,374 | +0.37(+8.47%) |
May 24, 2017 | 4.570 | 4.640 | 4.250 | 4.370 | 3,662,938 | -0.26(-5.62%) |
May 23, 2017 | 4.660 | 4.745 | 4.510 | 4.630 | 3,047,069 | -0.04(-0.86%) |
May 22, 2017 | 4.560 | 4.715 | 4.560 | 4.670 | 1,503,652 | +0.14(+3.09%) |
May 19, 2017 | 4.610 | 4.680 | 4.500 | 4.530 | 1,516,521 | -0.01(-0.22%) |
May 18, 2017 | 4.710 | 4.710 | 4.510 | 4.540 | 1,906,826 | -0.18(-3.81%) |
May 17, 2017 | 4.650 | 4.835 | 4.610 | 4.720 | 2,030,135 | +0.19(+4.19%) |
May 16, 2017 | 4.560 | 4.600 | 4.450 | 4.530 | 1,325,437 | -0.02(-0.44%) |
May 15, 2017 | 4.550 | 4.590 | 4.400 | 4.550 | 1,993,829 | +0.12(+2.71%) |
May 12, 2017 | 4.520 | 4.550 | 4.360 | 4.430 | 1,790,948 | +0.00(+0.00%) |
May 11, 2017 | 4.330 | 4.470 | 4.330 | 4.430 | 1,314,955 | +0.11(+2.55%) |
May 10, 2017 | 4.250 | 4.360 | 4.195 | 4.320 | 1,324,705 | +0.11(+2.61%) |
May 09, 2017 | 4.200 | 4.220 | 4.110 | 4.210 | 1,394,192 | -0.04(-0.94%) |
May 08, 2017 | 4.260 | 4.280 | 4.110 | 4.250 | 1,097,901 | +0.00(+0.00%) |
May 05, 2017 | 4.190 | 4.310 | 4.170 | 4.250 | 1,257,561 | +0.09(+2.16%) |
May 04, 2017 | 4.290 | 4.330 | 4.130 | 4.160 | 2,089,550 | -0.21(-4.81%) |
May 03, 2017 | 4.430 | 4.490 | 4.320 | 4.370 | 2,243,791 | -0.05(-1.13%) |
May 02, 2017 | 4.440 | 4.540 | 4.380 | 4.420 | 2,160,362 | -0.03(-0.67%) |
May 01, 2017 | 4.560 | 4.570 | 4.360 | 4.450 | 1,814,718 | -0.16(-3.47%) |
Apr 28, 2017 | 4.500 | 4.660 | 4.460 | 4.610 | 1,951,754 | +0.14(+3.13%) |
Apr 27, 2017 | 4.600 | 4.610 | 4.370 | 4.470 | 2,463,109 | -0.14(-3.04%) |
Apr 26, 2017 | 4.520 | 4.700 | 4.425 | 4.610 | 3,365,606 | -0.01(-0.22%) |
Apr 25, 2017 | 4.730 | 4.755 | 4.410 | 4.620 | 3,422,828 | -0.20(-4.15%) |
Apr 24, 2017 | 4.920 | 4.930 | 4.810 | 4.820 | 1,537,253 | -0.18(-3.60%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.920 | 5.000 | 2,309,148 | -0.02(-0.40%) |
Apr 20, 2017 | 4.960 | 5.060 | 4.900 | 5.020 | 1,835,598 | +0.08(+1.62%) |
Apr 19, 2017 | 5.090 | 5.120 | 4.790 | 4.940 | 3,117,235 | -0.21(-4.08%) |
Apr 18, 2017 | 5.160 | 5.210 | 5.110 | 5.150 | 1,572,803 | +0.00(+0.00%) |
Apr 17, 2017 | 5.230 | 5.280 | 5.010 | 5.150 | 2,246,505 | -0.08(-1.53%) |
Apr 13, 2017 | 5.380 | 5.410 | 5.210 | 5.230 | 1,853,151 | -0.18(-3.33%) |
Apr 12, 2017 | 5.360 | 5.425 | 5.265 | 5.410 | 1,197,782 | +0.06(+1.12%) |
Apr 11, 2017 | 5.380 | 5.445 | 5.300 | 5.350 | 1,313,749 | +0.06(+1.13%) |
Apr 10, 2017 | 5.260 | 5.320 | 5.180 | 5.290 | 1,053,543 | -0.02(-0.38%) |
Apr 07, 2017 | 5.580 | 5.580 | 5.225 | 5.310 | 1,307,331 | -0.13(-2.39%) |
Apr 06, 2017 | 5.360 | 5.480 | 5.300 | 5.440 | 1,077,114 | +0.07(+1.30%) |
Apr 05, 2017 | 5.310 | 5.440 | 5.210 | 5.370 | 2,103,176 | +0.02(+0.37%) |
Apr 04, 2017 | 5.270 | 5.390 | 5.220 | 5.350 | 1,157,762 | +0.13(+2.49%) |