Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 4.485 | 4.485 | 4.485 | 0 | +0.20(+4.73%) | |
Jun 27, 2017 | 4.283 | 30 | +0.01(+0.19%) | |||
Jun 26, 2017 | 4.250 | 4.274 | 4.250 | 4.274 | 1,459 | -0.14(-3.10%) |
Jun 23, 2017 | 4.575 | 4.575 | 4.402 | 4.411 | 4,433 | -0.12(-2.74%) |
Jun 21, 2017 | 4.535 | 3 | -0.04(-0.83%) | |||
Jun 19, 2017 | 4.573 | 156 | -0.08(-1.68%) | |||
Jun 16, 2017 | 4.485 | 5.316 | 4.485 | 4.652 | 39,566 | +0.37(+8.53%) |
Jun 15, 2017 | 4.243 | 4.286 | 4.243 | 4.286 | 3,310 | +0.08(+1.82%) |
Jun 14, 2017 | 4.210 | 4.213 | 4.210 | 4.210 | 10,943 | +0.04(+0.96%) |
Jun 13, 2017 | 4.170 | 4.170 | 4.170 | 4.170 | 601 | +0.02(+0.40%) |
Jun 12, 2017 | 4.286 | 4.286 | 4.030 | 4.153 | 10,179 | -0.30(-6.72%) |
Jun 08, 2017 | 4.452 | 219 | -0.00(-0.00%) | |||
Jun 07, 2017 | 4.452 | 4.452 | 4.452 | 4.452 | 610 | -0.03(-0.66%) |
Jun 06, 2017 | 4.452 | 4.485 | 4.406 | 4.482 | 3,593 | +0.14(+3.13%) |
Jun 05, 2017 | 4.436 | 4.469 | 4.326 | 4.346 | 12,842 | -0.11(-2.47%) |
Jun 02, 2017 | 4.456 | 4.456 | 4.456 | 4.456 | 511 | -0.03(-0.76%) |
May 31, 2017 | 4.490 | 201 | +0.00(+0.10%) | |||
May 30, 2017 | 4.352 | 4.485 | 4.352 | 4.485 | 4,671 | +0.21(+4.89%) |
May 26, 2017 | 4.313 | 4.313 | 4.276 | 4.276 | 3,006 | +0.00(+0.00%) |
May 25, 2017 | 4.366 | 4.366 | 4.267 | 4.276 | 3,337 | -0.03(-0.77%) |
May 24, 2017 | 4.279 | 4.319 | 4.265 | 4.309 | 7,163 | +0.06(+1.33%) |
May 23, 2017 | 4.146 | 4.253 | 4.146 | 4.253 | 1,914 | +0.24(+6.09%) |
May 19, 2017 | 4.009 | 343 | -0.01(-0.21%) | |||
May 18, 2017 | 4.030 | 4.030 | 4.017 | 4.017 | 1,929 | -0.07(-1.71%) |
May 17, 2017 | 4.080 | 4.107 | 4.080 | 4.087 | 3,048 | -0.02(-0.49%) |
May 12, 2017 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.49%) | |
May 11, 2017 | 4.107 | 4.107 | 4.087 | 4.087 | 4,668 | -0.02(-0.52%) |
May 10, 2017 | 4.196 | 4.196 | 4.108 | 4.108 | 4,002 | -0.09(-2.26%) |
May 09, 2017 | 4.146 | 4.203 | 4.146 | 4.203 | 1,089 | -0.02(-0.47%) |
May 08, 2017 | 4.259 | 4.259 | 4.223 | 4.223 | 2,678 | -0.00(-0.08%) |
May 05, 2017 | 4.279 | 4.279 | 4.226 | 4.226 | 1,182 | +0.07(+1.76%) |
May 03, 2017 | 4.153 | 6 | +0.12(+3.05%) | |||
May 02, 2017 | 4.030 | 4.030 | 4.030 | 4.030 | 1,595 | +0.01(+0.25%) |
May 01, 2017 | 4.020 | 4.020 | 4.007 | 4.020 | 4,213 | +0.03(+0.75%) |
Apr 28, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 1,158 | +0.00(+0.08%) |
Apr 27, 2017 | 4.034 | 4.087 | 3.984 | 3.987 | 10,985 | +0.07(+1.87%) |
Apr 26, 2017 | 3.954 | 3.987 | 3.914 | 3.914 | 15,106 | +0.09(+2.35%) |
Apr 24, 2017 | 3.824 | 3.824 | 3.824 | 0 | -0.01(-0.35%) | |
Apr 20, 2017 | 3.837 | 3.837 | 3.837 | 0 | +0.05(+1.23%) | |
Apr 18, 2017 | 3.791 | 3.791 | 3.791 | 0 | -0.05(-1.39%) | |
Apr 17, 2017 | 3.844 | 3.845 | 3.844 | 3.844 | 1,270 | -0.05(-1.19%) |
Apr 13, 2017 | 3.834 | 3.891 | 3.834 | 3.891 | 1,483 | +0.05(+1.37%) |
Apr 10, 2017 | 3.838 | 3.838 | 3.838 | 0 | -0.16(-3.98%) | |
Apr 07, 2017 | 4.037 | 4.074 | 3.987 | 3.997 | 22,579 | +0.01(+0.25%) |
Apr 06, 2017 | 4.000 | 4.087 | 3.708 | 3.987 | 28,174 | +0.27(+7.24%) |
Apr 04, 2017 | 3.718 | 39 | -0.10(-2.70%) |