Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 311,302 | +0.10(+2.20%) |
Jun 29, 2017 | 4.500 | 4.650 | 4.465 | 4.550 | 8,173 | +0.05(+1.11%) |
Jun 28, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 32,359 | +0.05(+1.12%) |
Jun 27, 2017 | 4.500 | 4.600 | 4.350 | 4.450 | 35,392 | +0.00(+0.00%) |
Jun 26, 2017 | 4.350 | 4.650 | 4.305 | 4.450 | 69,838 | +0.05(+1.14%) |
Jun 23, 2017 | 4.319 | 4.400 | 4.200 | 4.400 | 11,041 | +0.15(+3.53%) |
Jun 22, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 24,314 | +0.05(+1.19%) |
Jun 21, 2017 | 4.300 | 4.300 | 4.150 | 4.200 | 74,053 | -0.05(-1.18%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 45,754 | -0.20(-4.49%) |
Jun 19, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 95,816 | +0.15(+3.49%) |
Jun 16, 2017 | 4.100 | 4.450 | 4.100 | 4.300 | 79,648 | +0.15(+3.61%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.000 | 4.150 | 132,209 | -0.50(-10.75%) |
Jun 14, 2017 | 4.250 | 4.655 | 4.175 | 4.650 | 460,901 | -0.45(-8.82%) |
Jun 13, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 54,496 | +0.05(+0.99%) |
Jun 12, 2017 | 5.100 | 5.350 | 5.025 | 5.050 | 60,640 | +0.00(+0.00%) |
Jun 09, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 163,510 | -0.10(-1.94%) |
Jun 08, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 115,263 | -0.10(-1.90%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.150 | 5.250 | 139,029 | +0.00(+0.00%) |
Jun 06, 2017 | 5.250 | 5.350 | 5.125 | 5.250 | 68,170 | +0.05(+0.96%) |
Jun 05, 2017 | 5.250 | 5.250 | 4.850 | 5.200 | 99,232 | -0.25(-4.59%) |
Jun 02, 2017 | 5.300 | 5.475 | 5.250 | 5.450 | 198,460 | +0.15(+2.83%) |
Jun 01, 2017 | 5.200 | 5.450 | 5.050 | 5.300 | 93,830 | +0.25(+4.95%) |
May 31, 2017 | 5.000 | 5.050 | 4.750 | 5.050 | 85,842 | +0.15(+3.06%) |
May 30, 2017 | 4.800 | 5.100 | 4.800 | 4.900 | 188,488 | +0.15(+3.16%) |
May 26, 2017 | 4.700 | 4.800 | 4.667 | 4.750 | 42,183 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 88,998 | +0.12(+2.70%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.625 | 66,350 | +0.03(+0.54%) |
May 23, 2017 | 4.350 | 4.700 | 4.250 | 4.600 | 158,232 | +0.25(+5.75%) |
May 22, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 59,119 | -0.10(-2.25%) |
May 19, 2017 | 4.395 | 4.550 | 4.310 | 4.450 | 63,632 | +0.05(+1.14%) |
May 18, 2017 | 4.350 | 4.600 | 4.336 | 4.400 | 36,990 | -0.05(-1.12%) |
May 17, 2017 | 4.250 | 4.550 | 4.050 | 4.450 | 112,421 | +0.20(+4.71%) |
May 16, 2017 | 4.150 | 4.250 | 4.078 | 4.250 | 57,438 | +0.10(+2.41%) |
May 15, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,784 | +0.20(+5.06%) |
May 12, 2017 | 4.020 | 4.100 | 3.850 | 3.950 | 30,152 | -0.05(-1.25%) |
May 11, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 66,653 | -0.10(-2.44%) |
May 10, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 30,284 | +0.05(+1.23%) |
May 09, 2017 | 4.000 | 4.100 | 3.800 | 4.050 | 44,613 | +0.10(+2.53%) |
May 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 50,861 | +0.00(+0.00%) |
May 05, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 33,314 | -0.10(-2.47%) |
May 04, 2017 | 4.100 | 4.150 | 3.950 | 4.050 | 96,445 | -0.08(-1.82%) |
May 03, 2017 | 4.150 | 4.200 | 4.100 | 4.125 | 55,615 | -0.03(-0.60%) |
May 02, 2017 | 4.300 | 4.350 | 3.975 | 4.150 | 284,899 | -0.20(-4.60%) |
May 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 24,734 | +0.00(+0.00%) |
Apr 28, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 51,192 | +0.00(+0.00%) |
Apr 27, 2017 | 4.300 | 4.450 | 4.250 | 4.350 | 35,864 | -0.05(-1.14%) |
Apr 26, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 94,848 | +0.10(+2.33%) |
Apr 25, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 238,847 | +0.20(+4.88%) |
Apr 24, 2017 | 4.450 | 4.450 | 3.980 | 4.100 | 256,343 | -0.30(-6.82%) |
Apr 21, 2017 | 4.450 | 4.550 | 4.350 | 4.400 | 268,084 | +0.05(+1.15%) |
Apr 20, 2017 | 5.500 | 5.645 | 4.200 | 4.350 | 1,831,101 | -0.85(-16.35%) |
Apr 19, 2017 | 4.910 | 5.300 | 4.800 | 5.200 | 182,976 | +0.40(+8.33%) |
Apr 18, 2017 | 4.945 | 4.945 | 4.750 | 4.800 | 16,776 | -0.05(-1.03%) |
Apr 17, 2017 | 4.798 | 4.984 | 4.750 | 4.850 | 8,245 | +0.01(+0.31%) |
Apr 13, 2017 | 4.950 | 4.950 | 4.750 | 4.835 | 6,827 | -0.16(-3.30%) |
Apr 12, 2017 | 5.000 | 5.000 | 4.800 | 5.000 | 6,638 | +0.10(+2.04%) |
Apr 11, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 5,982 | +0.00(+0.00%) |
Apr 10, 2017 | 5.050 | 5.050 | 4.900 | 4.900 | 4,779 | -0.20(-3.92%) |
Apr 07, 2017 | 4.950 | 5.100 | 4.950 | 5.100 | 12,068 | +0.10(+2.00%) |
Apr 06, 2017 | 5.010 | 5.200 | 4.900 | 5.000 | 6,045 | +0.05(+1.01%) |
Apr 05, 2017 | 5.150 | 5.250 | 4.950 | 4.950 | 21,965 | -0.25(-4.81%) |
Apr 04, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 18,424 | -0.05(-0.95%) |