Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.150 | 5.200 | 5.150 | 5.150 | 19,227 | -0.05(-0.96%) |
Jun 29, 2017 | 5.250 | 5.350 | 5.100 | 5.200 | 23,920 | +0.00(+0.00%) |
Jun 28, 2017 | 5.303 | 5.350 | 5.200 | 5.200 | 32,280 | -0.15(-2.80%) |
Jun 27, 2017 | 5.350 | 5.400 | 5.250 | 5.350 | 55,938 | +0.05(+0.94%) |
Jun 26, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 55,819 | +0.15(+2.91%) |
Jun 23, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 132,284 | +0.40(+8.42%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 20,218 | -0.05(-1.04%) |
Jun 21, 2017 | 4.893 | 4.893 | 4.800 | 4.800 | 4,511 | -0.05(-1.03%) |
Jun 20, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 5,008 | +0.05(+1.04%) |
Jun 19, 2017 | 4.850 | 5.050 | 4.800 | 4.800 | 23,127 | -0.25(-4.95%) |
Jun 16, 2017 | 4.900 | 5.150 | 4.850 | 5.050 | 26,684 | +0.10(+2.02%) |
Jun 15, 2017 | 4.900 | 5.000 | 4.850 | 4.950 | 7,045 | -0.10(-1.98%) |
Jun 14, 2017 | 5.000 | 5.126 | 4.950 | 5.050 | 12,596 | +0.00(+0.00%) |
Jun 13, 2017 | 4.950 | 5.100 | 4.950 | 5.050 | 14,566 | +0.05(+1.00%) |
Jun 12, 2017 | 4.900 | 5.050 | 4.850 | 5.000 | 49,794 | +0.10(+2.04%) |
Jun 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 14,946 | +0.20(+4.26%) |
Jun 08, 2017 | 4.700 | 4.850 | 4.700 | 4.700 | 11,592 | +0.00(+0.00%) |
Jun 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 14,191 | -0.05(-1.05%) |
Jun 06, 2017 | 4.800 | 4.850 | 4.650 | 4.750 | 15,905 | +0.00(+0.00%) |
Jun 05, 2017 | 4.700 | 4.808 | 4.650 | 4.750 | 32,531 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 16,270 | -0.10(-2.06%) |
Jun 01, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 15,105 | +0.05(+1.04%) |
May 31, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 17,455 | +0.00(+0.00%) |
May 30, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 12,275 | +0.00(+0.00%) |
May 26, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 13,413 | +0.00(+0.00%) |
May 25, 2017 | 4.744 | 4.800 | 4.700 | 4.800 | 12,011 | +0.15(+3.23%) |
May 24, 2017 | 4.600 | 4.750 | 4.550 | 4.650 | 99,154 | +0.00(+0.00%) |
May 23, 2017 | 4.700 | 4.824 | 4.550 | 4.650 | 39,190 | -0.05(-1.06%) |
May 22, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 25,726 | -0.05(-1.05%) |
May 19, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 19,386 | +0.10(+2.15%) |
May 18, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 21,125 | +0.05(+1.09%) |
May 17, 2017 | 4.650 | 4.850 | 4.600 | 4.600 | 27,637 | -0.15(-3.16%) |
May 16, 2017 | 4.689 | 4.850 | 4.608 | 4.750 | 48,641 | +0.05(+1.06%) |
May 15, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 103,007 | +0.00(+0.00%) |
May 12, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 20,082 | +0.05(+1.08%) |
May 11, 2017 | 4.700 | 4.750 | 4.500 | 4.650 | 61,653 | -0.05(-1.06%) |
May 10, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 16,178 | +0.00(+0.00%) |
May 09, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 21,965 | -0.05(-1.05%) |
May 08, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 23,221 | +0.03(+0.53%) |
May 05, 2017 | 4.550 | 4.751 | 4.550 | 4.725 | 44,676 | +0.22(+5.00%) |
May 04, 2017 | 4.600 | 4.800 | 4.450 | 4.500 | 55,754 | -0.15(-3.23%) |
May 03, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 15,510 | +0.00(+0.00%) |
May 02, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,780 | -0.15(-3.12%) |
May 01, 2017 | 4.716 | 4.850 | 4.716 | 4.800 | 12,834 | +0.00(+0.00%) |
Apr 28, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 15,326 | +0.10(+2.13%) |
Apr 27, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 25,862 | +0.00(+0.00%) |
Apr 26, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 20,081 | +0.00(+0.00%) |
Apr 25, 2017 | 4.700 | 4.750 | 4.647 | 4.700 | 7,092 | +0.00(+0.00%) |
Apr 24, 2017 | 4.621 | 4.700 | 4.600 | 4.700 | 20,280 | +0.05(+1.08%) |
Apr 21, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 14,408 | +0.00(+0.00%) |
Apr 20, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 14,652 | +0.00(+0.00%) |
Apr 19, 2017 | 4.624 | 4.700 | 4.600 | 4.650 | 11,715 | +0.05(+1.09%) |
Apr 18, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 19,132 | -0.05(-1.08%) |
Apr 17, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 17,381 | -0.05(-1.06%) |
Apr 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 20,749 | +0.05(+1.08%) |
Apr 12, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 13,413 | +0.05(+1.09%) |
Apr 11, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 11,165 | +0.00(+0.00%) |
Apr 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 46,247 | -0.10(-2.13%) |
Apr 07, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 9,240 | +0.00(+0.00%) |
Apr 06, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 16,439 | +0.05(+1.08%) |
Apr 05, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 20,302 | +0.00(+0.00%) |
Apr 04, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 17,651 | +0.00(+0.00%) |