Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.876 | 4.901 | 4.579 | 4.654 | 127,978 | -0.25(-5.05%) |
Jun 29, 2017 | 4.827 | 4.901 | 4.740 | 4.901 | 94,140 | +0.07(+1.54%) |
Jun 28, 2017 | 4.975 | 4.975 | 4.753 | 4.827 | 79,156 | -0.10(-2.01%) |
Jun 27, 2017 | 5.025 | 5.025 | 4.852 | 4.926 | 59,993 | -0.12(-2.45%) |
Jun 26, 2017 | 4.604 | 5.099 | 4.579 | 5.050 | 228,794 | +0.37(+7.94%) |
Jun 23, 2017 | 4.555 | 4.728 | 4.542 | 4.678 | 2,397,210 | +0.12(+2.72%) |
Jun 22, 2017 | 4.530 | 4.678 | 4.530 | 4.555 | 120,209 | +0.05(+1.10%) |
Jun 21, 2017 | 4.579 | 4.703 | 4.456 | 4.505 | 52,717 | -0.07(-1.62%) |
Jun 20, 2017 | 4.431 | 4.604 | 4.431 | 4.579 | 63,954 | +0.07(+1.65%) |
Jun 19, 2017 | 4.654 | 4.728 | 4.406 | 4.505 | 54,586 | -0.10(-2.15%) |
Jun 16, 2017 | 4.480 | 4.678 | 4.480 | 4.604 | 63,978 | +0.15(+3.33%) |
Jun 15, 2017 | 4.381 | 4.530 | 4.381 | 4.456 | 44,632 | +0.05(+1.12%) |
Jun 14, 2017 | 4.728 | 4.740 | 4.406 | 4.406 | 132,464 | -0.30(-6.32%) |
Jun 13, 2017 | 4.777 | 4.777 | 4.703 | 4.703 | 54,430 | -0.02(-0.52%) |
Jun 12, 2017 | 5.025 | 5.037 | 4.678 | 4.728 | 104,242 | -0.35(-6.83%) |
Jun 09, 2017 | 4.951 | 5.124 | 4.914 | 5.074 | 70,721 | +0.07(+1.49%) |
Jun 08, 2017 | 4.852 | 5.000 | 4.777 | 5.000 | 72,204 | +0.17(+3.59%) |
Jun 07, 2017 | 4.753 | 4.975 | 4.728 | 4.827 | 38,655 | +0.12(+2.63%) |
Jun 06, 2017 | 4.926 | 5.000 | 4.703 | 4.703 | 32,597 | -0.22(-4.52%) |
Jun 05, 2017 | 4.901 | 4.951 | 4.728 | 4.926 | 57,707 | +0.05(+1.02%) |
Jun 02, 2017 | 4.753 | 4.926 | 4.703 | 4.876 | 76,025 | +0.15(+3.14%) |
Jun 01, 2017 | 4.753 | 4.802 | 4.703 | 4.728 | 35,239 | +0.00(+0.00%) |
May 31, 2017 | 4.703 | 4.753 | 4.678 | 4.728 | 60,318 | +0.10(+2.14%) |
May 30, 2017 | 4.827 | 4.827 | 4.579 | 4.629 | 77,387 | -0.17(-3.61%) |
May 26, 2017 | 4.901 | 4.901 | 4.777 | 4.802 | 49,999 | -0.07(-1.52%) |
May 25, 2017 | 4.678 | 4.901 | 4.555 | 4.876 | 75,924 | +0.17(+3.68%) |
May 24, 2017 | 4.530 | 4.728 | 4.379 | 4.703 | 164,156 | +0.35(+7.95%) |
May 23, 2017 | 4.381 | 4.431 | 4.332 | 4.357 | 52,893 | +0.00(+0.00%) |
May 22, 2017 | 4.357 | 4.431 | 4.282 | 4.357 | 66,481 | -0.05(-1.12%) |
May 19, 2017 | 4.431 | 4.431 | 4.381 | 4.406 | 88,066 | -0.02(-0.56%) |
May 18, 2017 | 4.381 | 4.530 | 4.359 | 4.431 | 50,302 | +0.05(+1.13%) |
May 17, 2017 | 4.530 | 4.579 | 4.381 | 4.381 | 48,124 | -0.17(-3.80%) |
May 16, 2017 | 4.406 | 4.555 | 4.350 | 4.555 | 63,120 | +0.07(+1.66%) |
May 15, 2017 | 4.579 | 4.604 | 4.431 | 4.480 | 101,044 | -0.17(-3.72%) |
May 12, 2017 | 4.579 | 4.703 | 4.406 | 4.654 | 124,142 | +0.05(+1.08%) |
May 11, 2017 | 4.777 | 4.802 | 4.381 | 4.604 | 271,931 | -0.22(-4.62%) |
May 10, 2017 | 4.951 | 4.951 | 4.656 | 4.827 | 132,876 | -0.10(-2.01%) |
May 09, 2017 | 4.852 | 4.975 | 4.631 | 4.926 | 214,079 | -0.02(-0.50%) |
May 08, 2017 | 4.852 | 5.077 | 4.629 | 4.951 | 290,268 | -0.22(-4.31%) |
May 05, 2017 | 5.198 | 5.198 | 5.050 | 5.173 | 63,960 | -0.02(-0.48%) |
May 04, 2017 | 5.248 | 5.347 | 5.149 | 5.198 | 67,358 | -0.07(-1.41%) |
May 03, 2017 | 5.248 | 5.297 | 5.149 | 5.272 | 47,912 | +0.07(+1.43%) |
May 02, 2017 | 5.223 | 5.248 | 5.124 | 5.198 | 47,260 | +0.00(+0.00%) |
May 01, 2017 | 5.297 | 5.359 | 5.074 | 5.198 | 52,689 | -0.05(-0.94%) |
Apr 28, 2017 | 5.124 | 5.322 | 5.111 | 5.248 | 51,501 | +0.17(+3.41%) |
Apr 27, 2017 | 5.124 | 5.223 | 5.074 | 5.074 | 36,647 | -0.02(-0.49%) |
Apr 26, 2017 | 5.149 | 5.322 | 5.099 | 5.099 | 95,693 | -0.05(-0.96%) |
Apr 25, 2017 | 5.173 | 5.099 | 5.149 | 104,284 | +0.05(+0.97%) | |
Apr 24, 2017 | 5.124 | 5.124 | 4.728 | 5.099 | 71,814 | +0.02(+0.49%) |
Apr 21, 2017 | 5.124 | 5.149 | 5.062 | 5.074 | 191,813 | -0.02(-0.49%) |
Apr 20, 2017 | 5.173 | 5.198 | 5.173 | 5.099 | 110,536 | +0.00(+0.00%) |
Apr 19, 2017 | 5.163 | 5.163 | 5.050 | 5.099 | 91,090 | +0.10(+1.98%) |
Apr 18, 2017 | 5.000 | 5.149 | 4.951 | 5.000 | 126,156 | -0.05(-0.98%) |
Apr 17, 2017 | 5.025 | 5.212 | 5.025 | 5.050 | 223,568 | +0.00(+0.00%) |
Apr 13, 2017 | 4.901 | 5.074 | 4.889 | 5.050 | 67,649 | +0.07(+1.49%) |
Apr 12, 2017 | 5.050 | 5.050 | 4.876 | 4.975 | 93,090 | -0.02(-0.50%) |
Apr 11, 2017 | 5.074 | 5.074 | 4.951 | 5.000 | 36,821 | -0.05(-0.98%) |
Apr 10, 2017 | 5.000 | 5.124 | 4.951 | 5.050 | 45,098 | +0.07(+1.49%) |
Apr 07, 2017 | 4.951 | 5.000 | 4.951 | 4.975 | 54,436 | +0.02(+0.50%) |
Apr 06, 2017 | 4.901 | 5.000 | 4.901 | 4.951 | 27,311 | +0.02(+0.50%) |
Apr 05, 2017 | 4.951 | 4.975 | 4.716 | 4.926 | 73,161 | +0.02(+0.51%) |
Apr 04, 2017 | 4.899 | 4.952 | 4.697 | 4.901 | 63,486 | +0.00(+0.00%) |