Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.160 | 5.231 | 5.160 | 5.190 | 205,991 | +0.01(+0.20%) |
Jun 29, 2017 | 5.170 | 5.195 | 5.144 | 5.180 | 150,844 | -0.02(-0.39%) |
Jun 28, 2017 | 5.165 | 5.221 | 5.155 | 5.200 | 244,886 | +0.03(+0.59%) |
Jun 27, 2017 | 5.200 | 5.211 | 5.160 | 5.170 | 272,003 | -0.05(-0.88%) |
Jun 26, 2017 | 5.251 | 5.257 | 5.185 | 5.216 | 238,945 | +0.02(+0.29%) |
Jun 23, 2017 | 5.180 | 5.217 | 5.172 | 5.200 | 141,983 | +0.02(+0.39%) |
Jun 22, 2017 | 5.160 | 5.204 | 5.145 | 5.180 | 182,983 | +0.02(+0.39%) |
Jun 21, 2017 | 5.149 | 5.170 | 5.119 | 5.160 | 179,007 | +0.04(+0.80%) |
Jun 20, 2017 | 5.149 | 5.187 | 5.088 | 5.119 | 243,193 | -0.02(-0.30%) |
Jun 19, 2017 | 5.053 | 5.155 | 5.053 | 5.134 | 315,304 | +0.08(+1.61%) |
Jun 16, 2017 | 5.109 | 5.129 | 5.002 | 5.053 | 214,380 | -0.08(-1.59%) |
Jun 15, 2017 | 5.053 | 5.149 | 5.043 | 5.134 | 297,492 | +0.05(+0.90%) |
Jun 14, 2017 | 5.083 | 5.190 | 5.058 | 5.088 | 352,545 | -0.01(-0.20%) |
Jun 13, 2017 | 5.155 | 5.206 | 4.997 | 5.099 | 479,141 | -0.06(-1.18%) |
Jun 12, 2017 | 5.185 | 5.241 | 5.144 | 5.160 | 262,817 | -0.03(-0.49%) |
Jun 09, 2017 | 5.246 | 5.288 | 5.185 | 5.185 | 270,833 | -0.06(-1.17%) |
Jun 08, 2017 | 5.246 | 5.297 | 5.185 | 5.246 | 276,982 | -0.02(-0.46%) |
Jun 07, 2017 | 5.220 | 5.301 | 5.220 | 5.271 | 265,401 | +0.05(+0.97%) |
Jun 06, 2017 | 5.240 | 5.276 | 5.220 | 5.220 | 275,536 | -0.05(-0.86%) |
Jun 05, 2017 | 5.261 | 5.281 | 5.240 | 5.266 | 403,420 | +0.01(+0.10%) |
Jun 02, 2017 | 5.220 | 5.261 | 5.185 | 5.261 | 394,692 | +0.07(+1.27%) |
Jun 01, 2017 | 5.170 | 5.195 | 5.144 | 5.195 | 349,139 | +0.03(+0.59%) |
May 31, 2017 | 5.114 | 5.175 | 5.099 | 5.164 | 484,197 | +0.06(+1.09%) |
May 30, 2017 | 5.084 | 5.119 | 5.070 | 5.109 | 254,466 | +0.05(+0.90%) |
May 26, 2017 | 5.063 | 5.084 | 5.033 | 5.063 | 216,234 | +0.03(+0.60%) |
May 25, 2017 | 5.053 | 5.058 | 5.028 | 5.033 | 152,018 | -0.02(-0.40%) |
May 24, 2017 | 5.068 | 5.070 | 5.033 | 5.053 | 121,112 | -0.02(-0.30%) |
May 23, 2017 | 5.023 | 5.089 | 5.019 | 5.068 | 281,216 | +0.08(+1.62%) |
May 22, 2017 | 4.972 | 5.023 | 4.972 | 4.987 | 143,772 | +0.02(+0.31%) |
May 19, 2017 | 4.932 | 4.993 | 4.912 | 4.972 | 117,170 | +0.04(+0.82%) |
May 18, 2017 | 4.907 | 4.947 | 4.907 | 4.932 | 171,604 | +0.01(+0.10%) |
May 17, 2017 | 4.912 | 4.947 | 4.896 | 4.927 | 324,346 | -0.03(-0.61%) |
May 16, 2017 | 4.962 | 4.982 | 4.942 | 4.957 | 201,209 | -0.01(-0.10%) |
May 15, 2017 | 4.967 | 4.989 | 4.917 | 4.962 | 217,691 | +0.02(+0.31%) |
May 12, 2017 | 4.993 | 5.018 | 4.942 | 4.947 | 317,181 | -0.05(-1.01%) |
May 11, 2017 | 5.018 | 5.035 | 4.990 | 4.998 | 122,798 | -0.01(-0.20%) |
May 10, 2017 | 5.028 | 5.028 | 4.978 | 5.008 | 208,361 | +0.01(+0.10%) |
May 09, 2017 | 5.028 | 5.053 | 4.982 | 5.003 | 177,776 | -0.03(-0.68%) |
May 08, 2017 | 5.037 | 5.052 | 5.022 | 5.037 | 243,914 | -0.01(-0.20%) |
May 05, 2017 | 5.052 | 5.057 | 5.027 | 5.047 | 307,394 | -0.01(-0.10%) |
May 04, 2017 | 5.052 | 5.072 | 5.002 | 5.052 | 366,629 | +0.00(+0.00%) |
May 03, 2017 | 5.037 | 5.055 | 5.022 | 5.052 | 288,511 | +0.03(+0.60%) |
May 02, 2017 | 4.987 | 5.037 | 4.977 | 5.022 | 339,501 | +0.04(+0.71%) |
May 01, 2017 | 4.987 | 5.012 | 4.977 | 4.987 | 315,390 | +0.01(+0.20%) |
Apr 28, 2017 | 4.922 | 5.007 | 4.922 | 4.977 | 472,407 | +0.01(+0.20%) |
Apr 27, 2017 | 4.977 | 4.992 | 4.962 | 4.967 | 172,924 | -0.01(-0.20%) |
Apr 26, 2017 | 4.957 | 5.027 | 4.947 | 4.977 | 283,361 | -0.02(-0.40%) |
Apr 25, 2017 | 4.871 | 4.997 | 4.871 | 4.997 | 526,597 | +0.09(+1.84%) |
Apr 24, 2017 | 4.947 | 4.947 | 4.891 | 4.906 | 300,110 | -0.04(-0.81%) |
Apr 21, 2017 | 4.952 | 4.952 | 4.929 | 4.947 | 222,461 | +0.04(+0.72%) |
Apr 20, 2017 | 4.871 | 4.932 | 4.861 | 4.911 | 385,441 | +0.06(+1.24%) |
Apr 19, 2017 | 4.846 | 4.906 | 4.836 | 4.851 | 237,379 | -0.01(-0.10%) |
Apr 18, 2017 | 4.876 | 4.891 | 4.836 | 4.856 | 300,217 | -0.02(-0.41%) |
Apr 17, 2017 | 4.922 | 4.922 | 4.851 | 4.876 | 404,844 | -0.05(-0.92%) |
Apr 13, 2017 | 4.927 | 4.942 | 4.911 | 4.922 | 207,012 | +0.03(+0.62%) |
Apr 12, 2017 | 4.932 | 4.932 | 4.876 | 4.891 | 270,617 | -0.03(-0.61%) |
Apr 11, 2017 | 4.866 | 4.922 | 4.858 | 4.922 | 242,522 | +0.08(+1.58%) |
Apr 10, 2017 | 4.855 | 4.875 | 4.840 | 4.845 | 372,226 | +0.01(+0.31%) |
Apr 07, 2017 | 4.805 | 4.850 | 4.805 | 4.830 | 423,723 | +0.01(+0.31%) |
Apr 06, 2017 | 4.785 | 4.830 | 4.785 | 4.815 | 294,313 | +0.01(+0.31%) |
Apr 05, 2017 | 4.825 | 4.850 | 4.780 | 4.800 | 358,133 | +0.01(+0.31%) |
Apr 04, 2017 | 4.750 | 4.805 | 4.750 | 4.785 | 301,089 | +0.03(+0.73%) |