Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.039 | 4.211 | 4.039 | 4.117 | 168,011 | +0.03(+0.77%) |
Jun 29, 2017 | 4.148 | 4.289 | 4.007 | 4.086 | 95,010 | -0.14(-3.33%) |
Jun 28, 2017 | 4.211 | 4.273 | 4.180 | 4.227 | 52,745 | -0.06(-1.46%) |
Jun 27, 2017 | 3.992 | 4.305 | 3.992 | 4.289 | 5,571 | +0.00(+0.00%) |
Jun 26, 2017 | 4.305 | 4.352 | 4.227 | 4.289 | 84,631 | -0.02(-0.36%) |
Jun 23, 2017 | 4.070 | 4.383 | 4.070 | 4.305 | 47,557 | +0.11(+2.61%) |
Jun 22, 2017 | 4.070 | 4.287 | 4.023 | 4.195 | 243,288 | -0.11(-2.55%) |
Jun 21, 2017 | 4.273 | 4.336 | 4.273 | 4.305 | 135,556 | +0.03(+0.73%) |
Jun 20, 2017 | 4.414 | 4.461 | 4.211 | 4.273 | 90,822 | -0.17(-3.87%) |
Jun 19, 2017 | 4.414 | 4.493 | 4.399 | 4.446 | 132,815 | +0.00(+0.00%) |
Jun 16, 2017 | 4.493 | 4.508 | 4.430 | 4.446 | 36,164 | -0.03(-0.70%) |
Jun 15, 2017 | 4.493 | 4.540 | 4.430 | 4.477 | 22,226 | -0.02(-0.35%) |
Jun 14, 2017 | 4.477 | 4.544 | 4.461 | 4.493 | 23,799 | +0.00(+0.00%) |
Jun 13, 2017 | 4.524 | 4.571 | 4.461 | 4.493 | 30,406 | -0.03(-0.69%) |
Jun 12, 2017 | 4.540 | 4.618 | 4.461 | 4.524 | 44,330 | -0.02(-0.34%) |
Jun 09, 2017 | 4.555 | 4.649 | 4.508 | 4.540 | 50,381 | -0.03(-0.68%) |
Jun 08, 2017 | 4.743 | 4.743 | 4.540 | 4.571 | 105,684 | -0.14(-2.99%) |
Jun 07, 2017 | 4.853 | 4.915 | 4.634 | 4.712 | 31,746 | -0.08(-1.63%) |
Jun 06, 2017 | 4.884 | 4.954 | 4.774 | 4.790 | 21,031 | -0.13(-2.55%) |
Jun 05, 2017 | 4.712 | 4.978 | 4.712 | 4.915 | 64,748 | +0.22(+4.67%) |
Jun 02, 2017 | 4.743 | 4.743 | 4.649 | 4.696 | 18,585 | -0.05(-0.99%) |
Jun 01, 2017 | 4.618 | 4.759 | 4.602 | 4.743 | 31,943 | +0.13(+2.71%) |
May 31, 2017 | 4.634 | 4.665 | 4.587 | 4.618 | 50,422 | -0.02(-0.34%) |
May 30, 2017 | 4.727 | 4.806 | 4.618 | 4.634 | 39,070 | -0.09(-1.99%) |
May 26, 2017 | 4.727 | 4.790 | 4.593 | 4.727 | 68,254 | -0.03(-0.66%) |
May 25, 2017 | 4.806 | 4.899 | 4.743 | 4.759 | 63,018 | -0.03(-0.65%) |
May 24, 2017 | 4.806 | 4.900 | 4.790 | 4.790 | 15,063 | -0.02(-0.33%) |
May 23, 2017 | 4.868 | 4.915 | 4.806 | 4.806 | 38,934 | -0.08(-1.60%) |
May 22, 2017 | 4.931 | 5.041 | 4.853 | 4.884 | 119,303 | -0.03(-0.64%) |
May 19, 2017 | 4.876 | 4.978 | 4.853 | 4.915 | 32,236 | +0.06(+1.29%) |
May 18, 2017 | 4.915 | 4.962 | 4.853 | 4.853 | 117,789 | -0.13(-2.52%) |
May 17, 2017 | 5.009 | 5.041 | 4.962 | 4.978 | 70,550 | -0.05(-0.93%) |
May 16, 2017 | 5.228 | 5.260 | 5.009 | 5.025 | 135,316 | -0.22(-4.18%) |
May 15, 2017 | 5.244 | 5.260 | 5.166 | 5.244 | 38,480 | -0.05(-0.89%) |
May 12, 2017 | 5.354 | 5.385 | 5.291 | 5.291 | 21,826 | -0.09(-1.74%) |
May 11, 2017 | 5.354 | 5.385 | 5.322 | 5.385 | 10,776 | +0.02(+0.29%) |
May 10, 2017 | 5.213 | 5.401 | 5.213 | 5.369 | 16,823 | +0.11(+2.08%) |
May 09, 2017 | 5.181 | 5.401 | 5.181 | 5.260 | 107,800 | +0.06(+1.20%) |
May 08, 2017 | 5.072 | 5.291 | 5.072 | 5.197 | 46,850 | +0.03(+0.61%) |
May 05, 2017 | 5.166 | 5.260 | 5.103 | 5.166 | 152,729 | -0.06(-1.20%) |
May 04, 2017 | 5.181 | 5.260 | 5.181 | 5.228 | 10,919 | -0.03(-0.60%) |
May 03, 2017 | 5.228 | 5.385 | 5.228 | 5.260 | 40,747 | -0.03(-0.59%) |
May 02, 2017 | 5.228 | 5.401 | 5.213 | 5.291 | 30,200 | -0.02(-0.29%) |
May 01, 2017 | 5.401 | 5.401 | 5.283 | 5.307 | 110,947 | -0.16(-2.87%) |
Apr 28, 2017 | 5.526 | 5.526 | 5.463 | 5.463 | 9,924 | -0.06(-1.13%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.463 | 5.526 | 22,645 | -0.06(-1.12%) |
Apr 26, 2017 | 5.494 | 5.588 | 5.448 | 5.588 | 29,797 | +0.08(+1.42%) |
Apr 25, 2017 | 5.588 | 5.604 | 5.479 | 5.510 | 24,307 | +0.02(+0.28%) |
Apr 24, 2017 | 5.588 | 5.682 | 5.487 | 5.494 | 18,684 | -0.09(-1.68%) |
Apr 21, 2017 | 5.588 | 5.667 | 5.494 | 5.588 | 18,793 | -0.05(-0.83%) |
Apr 20, 2017 | 5.573 | 5.667 | 5.557 | 5.635 | 17,074 | +0.06(+1.12%) |
Apr 19, 2017 | 5.588 | 5.651 | 5.573 | 5.573 | 29,852 | +0.00(+0.00%) |
Apr 18, 2017 | 5.573 | 5.729 | 5.573 | 5.573 | 54,362 | -0.14(-2.47%) |
Apr 17, 2017 | 5.479 | 5.729 | 5.448 | 5.714 | 52,541 | +0.13(+2.24%) |
Apr 13, 2017 | 5.510 | 5.745 | 5.510 | 5.588 | 30,257 | +0.02(+0.28%) |
Apr 12, 2017 | 5.526 | 5.690 | 5.526 | 5.573 | 6,196 | -0.05(-0.84%) |
Apr 11, 2017 | 5.635 | 5.761 | 5.573 | 5.620 | 103,672 | +0.06(+1.13%) |
Apr 10, 2017 | 5.573 | 5.698 | 5.557 | 5.557 | 52,736 | +0.00(+0.00%) |
Apr 07, 2017 | 5.432 | 5.573 | 5.416 | 5.557 | 8,641 | +0.06(+1.14%) |
Apr 06, 2017 | 5.338 | 5.588 | 5.338 | 5.494 | 45,804 | +0.11(+2.03%) |
Apr 05, 2017 | 5.448 | 5.487 | 5.385 | 5.385 | 62,128 | -0.06(-1.15%) |
Apr 04, 2017 | 5.432 | 5.494 | 5.416 | 5.448 | 18,391 | +0.00(+0.00%) |