Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 5.015 | 5.015 | 4.748 | 4.995 | 13,307 | -0.02(-0.39%) |
Jun 29, 2017 | 4.936 | 5.132 | 4.936 | 5.015 | 45,096 | +0.08(+1.59%) |
Jun 28, 2017 | 4.936 | 4.975 | 4.936 | 4.936 | 7,960 | -0.04(-0.79%) |
Jun 27, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 1,178 | +0.04(+0.79%) |
Jun 26, 2017 | 4.897 | 4.936 | 4.877 | 4.936 | 1,855 | -0.04(-0.79%) |
Jun 23, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 5,140 | -0.00(-0.08%) |
Jun 22, 2017 | 5.054 | 5.054 | 4.975 | 4.979 | 1,407 | +0.00(+0.08%) |
Jun 21, 2017 | 5.054 | 5.054 | 4.815 | 4.975 | 10,133 | +0.00(+0.00%) |
Jun 20, 2017 | 5.015 | 5.015 | 4.858 | 4.975 | 7,425 | +0.08(+1.60%) |
Jun 19, 2017 | 5.015 | 5.015 | 4.858 | 4.897 | 7,604 | -0.12(-2.34%) |
Jun 16, 2017 | 4.975 | 5.015 | 4.936 | 5.015 | 2,237 | +0.00(+0.00%) |
Jun 15, 2017 | 4.936 | 5.015 | 4.858 | 5.015 | 5,910 | +0.12(+2.40%) |
Jun 14, 2017 | 4.858 | 4.956 | 4.858 | 4.897 | 8,128 | +0.00(+0.00%) |
Jun 13, 2017 | 4.975 | 5.054 | 4.897 | 4.897 | 37,803 | -0.08(-1.57%) |
Jun 12, 2017 | 4.936 | 4.975 | 4.897 | 4.975 | 14,124 | +0.06(+1.20%) |
Jun 09, 2017 | 4.897 | 4.975 | 4.858 | 4.917 | 6,881 | -0.06(-1.18%) |
Jun 08, 2017 | 4.975 | 4.975 | 4.858 | 4.975 | 4,853 | +0.00(+0.00%) |
Jun 07, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 2,874 | +0.04(+0.79%) |
Jun 06, 2017 | 4.975 | 4.975 | 4.897 | 4.936 | 2,253 | +0.00(+0.00%) |
Jun 05, 2017 | 4.936 | 4.975 | 4.897 | 4.936 | 9,664 | -0.04(-0.79%) |
Jun 02, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 2,278 | +0.08(+1.60%) |
Jun 01, 2017 | 4.975 | 4.975 | 4.897 | 4.897 | 5,637 | -0.08(-1.57%) |
May 31, 2017 | 4.975 | 4.975 | 4.963 | 4.975 | 5,884 | +0.00(+0.00%) |
May 30, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 12,825 | +0.00(+0.00%) |
May 26, 2017 | 4.975 | 4.975 | 4.936 | 4.975 | 43,316 | +0.04(+0.79%) |
May 25, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 34,841 | -0.04(-0.79%) |
May 24, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 14,420 | +0.04(+0.79%) |
May 23, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 48,133 | +0.02(+0.40%) |
May 22, 2017 | 4.897 | 4.944 | 4.819 | 4.917 | 27,115 | -0.10(-1.95%) |
May 19, 2017 | 5.015 | 5.015 | 4.901 | 5.015 | 20,840 | -0.12(-2.29%) |
May 18, 2017 | 5.054 | 5.132 | 4.975 | 5.132 | 13,626 | +0.08(+1.55%) |
May 17, 2017 | 5.015 | 5.146 | 5.015 | 5.054 | 9,301 | +0.00(+0.00%) |
May 16, 2017 | 5.054 | 5.093 | 4.975 | 5.054 | 17,049 | -0.04(-0.77%) |
May 15, 2017 | 5.367 | 5.367 | 5.054 | 5.093 | 18,620 | -0.27(-5.11%) |
May 12, 2017 | 5.328 | 5.367 | 5.328 | 5.367 | 1,290 | +0.00(+0.00%) |
May 11, 2017 | 5.367 | 5.367 | 5.367 | 5.367 | 250 | -0.04(-0.72%) |
May 10, 2017 | 5.406 | 5.410 | 5.328 | 5.406 | 9,246 | +0.00(+0.00%) |
May 09, 2017 | 5.427 | 5.427 | 5.367 | 5.406 | 4,275 | +0.01(+0.16%) |
May 08, 2017 | 5.367 | 5.406 | 5.348 | 5.398 | 15,656 | -0.01(-0.16%) |
May 05, 2017 | 5.210 | 5.406 | 5.132 | 5.406 | 5,564 | +0.24(+4.55%) |
May 04, 2017 | 5.171 | 5.175 | 5.152 | 5.171 | 2,036 | +0.00(+0.00%) |
May 03, 2017 | 5.250 | 5.250 | 5.171 | 5.171 | 1,507 | +0.08(+1.54%) |
May 02, 2017 | 5.054 | 5.250 | 5.054 | 5.093 | 18,597 | -0.04(-0.76%) |
May 01, 2017 | 5.524 | 5.524 | 5.093 | 5.132 | 33,436 | -0.35(-6.43%) |
Apr 28, 2017 | 5.524 | 5.524 | 5.461 | 5.485 | 9,313 | +0.00(+0.00%) |
Apr 27, 2017 | 5.524 | 5.524 | 5.485 | 5.485 | 3,151 | -0.04(-0.71%) |
Apr 26, 2017 | 5.563 | 5.563 | 5.524 | 5.524 | 7,223 | +0.04(+0.71%) |
Apr 25, 2017 | 5.446 | 5.524 | 5.406 | 5.485 | 10,933 | +0.16(+2.94%) |
Apr 24, 2017 | 5.289 | 5.367 | 5.171 | 5.328 | 14,492 | -0.08(-1.45%) |
Apr 20, 2017 | 5.406 | 5.406 | 5.406 | 193 | +0.08(+1.47%) | |
Apr 19, 2017 | 5.289 | 5.328 | 5.289 | 5.328 | 8,335 | -0.04(-0.73%) |
Apr 18, 2017 | 5.328 | 5.446 | 5.267 | 5.367 | 4,607 | +0.04(+0.74%) |
Apr 17, 2017 | 5.210 | 5.328 | 5.191 | 5.328 | 34,408 | +0.00(+0.00%) |
Apr 13, 2017 | 5.210 | 5.367 | 5.155 | 5.328 | 37,107 | +0.16(+3.03%) |
Apr 12, 2017 | 5.113 | 5.210 | 5.015 | 5.171 | 16,009 | +0.12(+2.33%) |
Apr 11, 2017 | 5.210 | 5.210 | 5.015 | 5.054 | 11,556 | -0.08(-1.53%) |
Apr 10, 2017 | 5.348 | 5.367 | 4.936 | 5.132 | 12,750 | -0.24(-4.38%) |
Apr 07, 2017 | 5.289 | 5.367 | 5.210 | 5.367 | 2,740 | -0.04(-0.72%) |
Apr 06, 2017 | 5.367 | 5.485 | 5.367 | 5.406 | 1,559 | +0.04(+0.73%) |
Apr 05, 2017 | 5.406 | 5.406 | 5.328 | 5.367 | 5,824 | +0.04(+0.74%) |
Apr 04, 2017 | 5.367 | 5.367 | 5.328 | 5.328 | 16,941 | -0.04(-0.73%) |