Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.073 | 5.092 | 5.058 | 5.058 | 321,108 | +0.00(+0.10%) |
Jun 29, 2017 | 5.097 | 5.097 | 5.053 | 5.053 | 341,099 | -0.04(-0.76%) |
Jun 28, 2017 | 5.078 | 5.102 | 5.078 | 5.092 | 237,777 | +0.01(+0.19%) |
Jun 27, 2017 | 5.097 | 5.107 | 5.083 | 5.083 | 244,025 | -0.02(-0.38%) |
Jun 26, 2017 | 5.092 | 5.104 | 5.087 | 5.102 | 241,102 | +0.01(+0.29%) |
Jun 23, 2017 | 5.087 | 5.087 | 5.058 | 5.087 | 412,558 | +0.00(+0.10%) |
Jun 22, 2017 | 5.078 | 5.092 | 5.063 | 5.083 | 282,397 | +0.01(+0.29%) |
Jun 21, 2017 | 5.087 | 5.107 | 5.058 | 5.068 | 701,491 | -0.02(-0.38%) |
Jun 20, 2017 | 5.087 | 5.097 | 5.083 | 5.087 | 276,234 | -0.00(-0.10%) |
Jun 19, 2017 | 5.063 | 5.102 | 5.063 | 5.092 | 295,846 | +0.02(+0.38%) |
Jun 16, 2017 | 5.078 | 5.078 | 5.049 | 5.073 | 269,995 | +0.00(+0.10%) |
Jun 15, 2017 | 5.039 | 5.073 | 5.029 | 5.068 | 278,548 | +0.02(+0.38%) |
Jun 14, 2017 | 5.073 | 5.083 | 4.995 | 5.049 | 533,176 | -0.02(-0.48%) |
Jun 13, 2017 | 5.049 | 5.078 | 5.039 | 5.073 | 405,985 | +0.02(+0.48%) |
Jun 12, 2017 | 5.068 | 5.068 | 5.029 | 5.049 | 313,265 | -0.03(-0.67%) |
Jun 09, 2017 | 5.092 | 5.107 | 5.068 | 5.083 | 336,503 | +0.01(+0.19%) |
Jun 08, 2017 | 5.087 | 5.087 | 5.062 | 5.073 | 343,656 | -0.00(-0.10%) |
Jun 07, 2017 | 5.068 | 5.087 | 5.054 | 5.078 | 534,168 | +0.01(+0.19%) |
Jun 06, 2017 | 5.054 | 5.073 | 5.049 | 5.068 | 396,976 | -0.01(-0.19%) |
Jun 05, 2017 | 5.054 | 5.083 | 5.054 | 5.078 | 363,689 | +0.02(+0.48%) |
Jun 02, 2017 | 5.049 | 5.073 | 5.039 | 5.054 | 547,694 | +0.00(+0.00%) |
Jun 01, 2017 | 5.025 | 5.054 | 5.019 | 5.054 | 387,740 | +0.04(+0.77%) |
May 31, 2017 | 5.030 | 5.034 | 5.010 | 5.015 | 285,847 | -0.01(-0.29%) |
May 30, 2017 | 5.020 | 5.044 | 5.015 | 5.030 | 330,160 | -0.00(-0.10%) |
May 26, 2017 | 5.049 | 5.054 | 5.006 | 5.034 | 772,744 | -0.01(-0.21%) |
May 25, 2017 | 5.039 | 5.054 | 5.030 | 5.045 | 531,587 | -0.00(-0.07%) |
May 24, 2017 | 5.044 | 5.054 | 5.025 | 5.049 | 311,959 | -0.00(-0.00%) |
May 23, 2017 | 5.015 | 5.049 | 5.006 | 5.049 | 316,482 | +0.04(+0.86%) |
May 22, 2017 | 4.982 | 5.006 | 4.982 | 5.006 | 191,088 | +0.02(+0.47%) |
May 19, 2017 | 4.982 | 4.988 | 4.967 | 4.982 | 241,597 | +0.01(+0.21%) |
May 18, 2017 | 4.943 | 4.972 | 4.929 | 4.972 | 588,687 | +0.02(+0.49%) |
May 17, 2017 | 4.972 | 4.984 | 4.929 | 4.948 | 536,628 | -0.03(-0.68%) |
May 16, 2017 | 4.962 | 5.001 | 4.953 | 4.982 | 365,550 | +0.03(+0.58%) |
May 15, 2017 | 4.943 | 4.967 | 4.929 | 4.953 | 449,465 | +0.00(+0.10%) |
May 12, 2017 | 4.943 | 4.982 | 4.929 | 4.948 | 277,780 | +0.01(+0.19%) |
May 11, 2017 | 4.958 | 4.967 | 4.938 | 4.938 | 215,452 | -0.02(-0.39%) |
May 10, 2017 | 4.943 | 4.967 | 4.943 | 4.958 | 354,031 | -0.01(-0.19%) |
May 09, 2017 | 5.020 | 5.020 | 4.967 | 4.967 | 481,265 | -0.04(-0.86%) |
May 08, 2017 | 4.977 | 5.010 | 4.977 | 5.010 | 389,912 | +0.02(+0.38%) |
May 05, 2017 | 4.991 | 5.001 | 4.948 | 4.991 | 506,273 | +0.00(+0.00%) |
May 04, 2017 | 4.991 | 4.996 | 4.944 | 4.991 | 971,436 | +0.00(+0.00%) |
May 03, 2017 | 4.977 | 5.001 | 4.958 | 4.991 | 585,781 | +0.03(+0.67%) |
May 02, 2017 | 4.977 | 4.987 | 4.958 | 4.958 | 483,975 | -0.01(-0.19%) |
May 01, 2017 | 4.948 | 4.977 | 4.948 | 4.967 | 350,586 | +0.02(+0.39%) |
Apr 28, 2017 | 4.915 | 4.948 | 4.905 | 4.948 | 441,262 | +0.04(+0.88%) |
Apr 27, 2017 | 4.929 | 4.953 | 4.882 | 4.905 | 358,302 | -0.03(-0.58%) |
Apr 26, 2017 | 4.915 | 4.948 | 4.896 | 4.934 | 440,530 | +0.02(+0.39%) |
Apr 25, 2017 | 4.886 | 4.915 | 4.886 | 4.915 | 261,150 | +0.03(+0.68%) |
Apr 24, 2017 | 4.901 | 4.910 | 4.877 | 4.882 | 289,604 | -0.01(-0.29%) |
Apr 21, 2017 | 4.901 | 4.905 | 4.891 | 4.896 | 264,507 | -0.00(-0.10%) |
Apr 20, 2017 | 4.886 | 4.905 | 4.867 | 4.901 | 341,344 | +0.02(+0.39%) |
Apr 19, 2017 | 4.877 | 4.882 | 4.867 | 4.882 | 241,354 | +0.02(+0.49%) |
Apr 18, 2017 | 4.853 | 4.867 | 4.853 | 4.858 | 269,981 | +0.00(+0.10%) |
Apr 17, 2017 | 4.882 | 4.891 | 4.853 | 4.853 | 317,726 | -0.03(-0.59%) |
Apr 13, 2017 | 4.877 | 4.886 | 4.867 | 4.882 | 208,985 | +0.02(+0.49%) |
Apr 12, 2017 | 4.891 | 4.901 | 4.858 | 4.858 | 350,575 | -0.04(-0.88%) |
Apr 11, 2017 | 4.882 | 4.901 | 4.853 | 4.901 | 392,507 | +0.03(+0.69%) |
Apr 10, 2017 | 4.848 | 4.869 | 4.837 | 4.867 | 356,109 | +0.02(+0.49%) |
Apr 07, 2017 | 4.825 | 4.844 | 4.815 | 4.844 | 491,110 | +0.02(+0.39%) |
Apr 06, 2017 | 4.806 | 4.834 | 4.796 | 4.825 | 399,499 | +0.02(+0.39%) |
Apr 05, 2017 | 4.810 | 4.829 | 4.806 | 4.806 | 293,357 | +0.00(+0.00%) |
Apr 04, 2017 | 4.763 | 4.810 | 4.754 | 4.806 | 616,264 | +0.04(+0.79%) |