Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.673 | 4.708 | 4.650 | 4.676 | 15,538,265 | +0.03(+0.66%) |
Jun 29, 2017 | 4.609 | 4.651 | 4.592 | 4.646 | 16,907,338 | +0.00(+0.07%) |
Jun 28, 2017 | 4.685 | 4.699 | 4.636 | 4.643 | 15,913,188 | -0.04(-0.81%) |
Jun 27, 2017 | 4.736 | 4.764 | 4.639 | 4.681 | 16,468,868 | -0.08(-1.71%) |
Jun 26, 2017 | 4.773 | 4.777 | 4.731 | 4.762 | 8,027,382 | -0.00(-0.05%) |
Jun 23, 2017 | 4.774 | 4.812 | 4.756 | 4.765 | 15,820,759 | -0.01(-0.11%) |
Jun 22, 2017 | 4.773 | 4.805 | 4.750 | 4.770 | 13,734,646 | -0.02(-0.36%) |
Jun 21, 2017 | 4.835 | 4.835 | 4.772 | 4.787 | 9,498,357 | -0.05(-0.99%) |
Jun 20, 2017 | 4.877 | 4.885 | 4.777 | 4.835 | 6,957,049 | -0.03(-0.65%) |
Jun 19, 2017 | 4.849 | 4.893 | 4.834 | 4.867 | 6,860,358 | +0.02(+0.47%) |
Jun 16, 2017 | 4.834 | 4.861 | 4.815 | 4.844 | 13,644,506 | +0.01(+0.16%) |
Jun 15, 2017 | 4.815 | 4.897 | 4.815 | 4.836 | 9,371,334 | -0.01(-0.11%) |
Jun 14, 2017 | 4.868 | 4.871 | 4.830 | 4.842 | 4,251,588 | +0.02(+0.38%) |
Jun 13, 2017 | 4.801 | 4.827 | 4.782 | 4.823 | 5,666,613 | +0.02(+0.39%) |
Jun 12, 2017 | 4.823 | 4.842 | 4.787 | 4.805 | 9,336,821 | -0.02(-0.47%) |
Jun 09, 2017 | 4.790 | 4.849 | 4.768 | 4.828 | 8,458,144 | +0.03(+0.61%) |
Jun 08, 2017 | 4.816 | 4.730 | 4.798 | 8,587,308 | -0.01(-0.29%) | |
Jun 07, 2017 | 4.803 | 4.855 | 4.782 | 4.812 | 9,749,361 | +0.02(+0.32%) |
Jun 06, 2017 | 4.803 | 4.856 | 4.765 | 4.797 | 12,958,513 | +0.00(+0.09%) |
Jun 05, 2017 | 4.733 | 4.818 | 4.706 | 4.793 | 7,863,081 | +0.04(+0.80%) |
Jun 02, 2017 | 4.721 | 4.755 | 4.690 | 4.755 | 8,718,824 | +0.07(+1.49%) |
Jun 01, 2017 | 4.661 | 4.686 | 4.620 | 4.685 | 10,401,273 | +0.01(+0.30%) |
May 31, 2017 | 4.661 | 4.724 | 4.661 | 4.671 | 12,868,144 | +0.00(+0.00%) |
May 30, 2017 | 4.704 | 4.719 | 4.666 | 4.671 | 18,706,446 | -0.03(-0.60%) |
May 26, 2017 | 4.699 | 4.737 | 4.683 | 4.699 | 6,176,038 | -0.00(-0.02%) |
May 25, 2017 | 4.733 | 4.754 | 4.676 | 4.700 | 4,734,559 | -0.01(-0.18%) |
May 24, 2017 | 4.715 | 4.737 | 4.694 | 4.709 | 8,253,504 | -0.00(-0.02%) |
May 23, 2017 | 4.703 | 4.738 | 4.692 | 4.710 | 6,902,221 | +0.01(+0.30%) |
May 22, 2017 | 4.698 | 4.718 | 4.671 | 4.696 | 9,671,874 | +0.01(+0.26%) |
May 19, 2017 | 4.660 | 4.697 | 4.631 | 4.684 | 10,737,273 | +0.03(+0.58%) |
May 18, 2017 | 4.656 | 4.704 | 4.623 | 4.657 | 12,473,898 | -0.01(-0.19%) |
May 17, 2017 | 4.595 | 4.703 | 4.595 | 4.666 | 14,142,960 | +0.06(+1.40%) |
May 16, 2017 | 4.646 | 4.666 | 4.588 | 4.601 | 10,814,741 | -0.05(-1.00%) |
May 15, 2017 | 4.665 | 4.703 | 4.639 | 4.648 | 7,612,699 | -0.02(-0.35%) |
May 12, 2017 | 4.666 | 4.687 | 4.647 | 4.664 | 5,829,761 | +0.00(+0.05%) |
May 11, 2017 | 4.651 | 4.673 | 4.613 | 4.662 | 6,912,220 | -0.02(-0.35%) |
May 10, 2017 | 4.627 | 4.719 | 4.618 | 4.678 | 8,261,544 | +0.05(+1.05%) |
May 09, 2017 | 4.645 | 4.665 | 4.613 | 4.629 | 12,852,785 | -0.02(-0.44%) |
May 08, 2017 | 4.750 | 4.752 | 4.639 | 4.650 | 13,736,497 | -0.09(-1.98%) |
May 05, 2017 | 4.654 | 4.746 | 4.637 | 4.744 | 11,078,678 | +0.09(+1.83%) |
May 04, 2017 | 4.604 | 4.665 | 4.565 | 4.659 | 9,091,806 | +0.04(+0.79%) |
May 03, 2017 | 4.665 | 4.665 | 4.597 | 4.622 | 11,309,497 | -0.03(-0.70%) |
May 02, 2017 | 4.681 | 4.697 | 4.643 | 4.654 | 14,106,392 | -0.02(-0.51%) |
May 01, 2017 | 4.706 | 4.712 | 4.643 | 4.678 | 17,968,138 | -0.04(-0.89%) |
Apr 28, 2017 | 4.782 | 4.791 | 4.689 | 4.720 | 21,166,242 | -0.08(-1.60%) |
Apr 27, 2017 | 4.851 | 4.758 | 4.797 | 26,786,424 | -0.04(-0.87%) | |
Apr 26, 2017 | 4.815 | 4.852 | 4.771 | 4.839 | 15,987,725 | +0.02(+0.43%) |
Apr 25, 2017 | 4.735 | 4.825 | 4.709 | 4.818 | 16,710,250 | +0.09(+1.92%) |
Apr 24, 2017 | 4.826 | 4.826 | 4.657 | 4.728 | 22,893,996 | -0.04(-0.77%) |
Apr 21, 2017 | 4.746 | 4.788 | 4.746 | 4.764 | 15,301,822 | +0.01(+0.23%) |
Apr 20, 2017 | 4.787 | 4.787 | 4.727 | 4.754 | 19,785,780 | -0.03(-0.56%) |
Apr 19, 2017 | 4.827 | 4.842 | 4.774 | 4.780 | 9,119,365 | -0.05(-0.94%) |
Apr 18, 2017 | 4.806 | 4.840 | 4.801 | 4.826 | 14,303,025 | +0.01(+0.29%) |
Apr 17, 2017 | 4.768 | 4.816 | 4.759 | 4.812 | 18,892,180 | +0.06(+1.36%) |
Apr 13, 2017 | 4.777 | 4.791 | 4.716 | 4.747 | 13,479,241 | -0.03(-0.57%) |
Apr 12, 2017 | 4.841 | 4.850 | 4.760 | 4.774 | 25,518,566 | -0.06(-1.27%) |
Apr 11, 2017 | 4.856 | 4.869 | 4.826 | 4.836 | 8,528,253 | -0.02(-0.40%) |
Apr 10, 2017 | 4.842 | 4.867 | 4.816 | 4.855 | 6,551,360 | +0.01(+0.16%) |
Apr 07, 2017 | 4.847 | 4.866 | 4.829 | 4.847 | 5,915,266 | +0.01(+0.13%) |
Apr 06, 2017 | 4.810 | 4.847 | 4.787 | 4.841 | 11,229,996 | +0.02(+0.49%) |
Apr 05, 2017 | 4.797 | 4.826 | 4.756 | 4.817 | 11,080,921 | +0.02(+0.45%) |
Apr 04, 2017 | 4.782 | 4.868 | 4.763 | 4.796 | 10,598,453 | +0.01(+0.27%) |