Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.727 | 4.770 | 4.711 | 4.738 | 16,343 | +0.01(+0.23%) |
Jun 29, 2017 | 4.738 | 4.743 | 4.721 | 4.727 | 48,376 | -0.03(-0.57%) |
Jun 28, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 18,258 | +0.06(+1.26%) |
Jun 27, 2017 | 4.738 | 4.756 | 4.678 | 4.694 | 33,444 | -0.05(-1.02%) |
Jun 26, 2017 | 4.743 | 4.759 | 4.738 | 4.743 | 32,231 | +0.02(+0.34%) |
Jun 23, 2017 | 4.748 | 4.748 | 4.721 | 4.727 | 17,460 | -0.02(-0.45%) |
Jun 22, 2017 | 4.716 | 4.759 | 4.716 | 4.748 | 24,093 | +0.03(+0.69%) |
Jun 21, 2017 | 4.759 | 4.775 | 4.716 | 4.716 | 21,564 | -0.05(-1.12%) |
Jun 20, 2017 | 4.748 | 4.772 | 4.743 | 4.769 | 27,035 | +0.03(+0.57%) |
Jun 19, 2017 | 4.737 | 4.759 | 4.737 | 4.743 | 23,263 | +0.00(+0.00%) |
Jun 16, 2017 | 4.764 | 4.764 | 4.734 | 4.743 | 14,393 | -0.02(-0.45%) |
Jun 15, 2017 | 4.764 | 4.766 | 4.743 | 4.764 | 30,241 | -0.01(-0.22%) |
Jun 14, 2017 | 4.753 | 4.780 | 4.753 | 4.775 | 55,404 | +0.02(+0.45%) |
Jun 13, 2017 | 4.748 | 4.753 | 4.745 | 4.753 | 70,500 | +0.01(+0.11%) |
Jun 12, 2017 | 4.726 | 4.748 | 4.721 | 4.748 | 59,947 | +0.02(+0.34%) |
Jun 09, 2017 | 4.748 | 4.748 | 4.726 | 4.732 | 44,445 | -0.02(-0.45%) |
Jun 08, 2017 | 4.753 | 4.753 | 4.743 | 4.753 | 67,261 | +0.00(+0.00%) |
Jun 07, 2017 | 4.726 | 4.753 | 4.721 | 4.753 | 50,878 | +0.04(+0.80%) |
Jun 06, 2017 | 4.748 | 4.748 | 4.716 | 4.716 | 43,857 | -0.04(-0.79%) |
Jun 05, 2017 | 4.721 | 4.753 | 4.721 | 4.753 | 40,349 | +0.04(+0.80%) |
Jun 02, 2017 | 4.716 | 4.737 | 4.716 | 4.716 | 69,701 | +0.00(+0.00%) |
Jun 01, 2017 | 4.726 | 4.726 | 4.700 | 4.716 | 42,965 | +0.02(+0.46%) |
May 31, 2017 | 4.700 | 4.714 | 4.691 | 4.694 | 41,757 | -0.02(-0.46%) |
May 30, 2017 | 4.700 | 4.716 | 4.689 | 4.716 | 47,795 | +0.01(+0.23%) |
May 26, 2017 | 4.705 | 4.730 | 4.673 | 4.705 | 31,705 | -0.01(-0.11%) |
May 25, 2017 | 4.700 | 4.721 | 4.694 | 4.710 | 51,074 | +0.02(+0.46%) |
May 24, 2017 | 4.689 | 4.710 | 4.678 | 4.689 | 48,085 | +0.00(+0.00%) |
May 23, 2017 | 4.700 | 4.710 | 4.684 | 4.689 | 20,089 | -0.01(-0.23%) |
May 22, 2017 | 4.673 | 4.700 | 4.667 | 4.700 | 32,559 | +0.04(+0.82%) |
May 19, 2017 | 4.672 | 4.683 | 4.651 | 4.662 | 23,703 | -0.02(-0.34%) |
May 18, 2017 | 4.646 | 4.678 | 4.643 | 4.678 | 12,638 | +0.02(+0.46%) |
May 17, 2017 | 4.683 | 4.694 | 4.624 | 4.656 | 73,453 | -0.03(-0.57%) |
May 16, 2017 | 4.683 | 4.699 | 4.683 | 4.683 | 34,845 | +0.00(+0.00%) |
May 15, 2017 | 4.694 | 4.694 | 4.667 | 4.683 | 58,079 | +0.01(+0.23%) |
May 12, 2017 | 4.672 | 4.672 | 4.651 | 4.672 | 36,188 | +0.02(+0.46%) |
May 11, 2017 | 4.688 | 4.688 | 4.651 | 4.651 | 26,151 | -0.03(-0.69%) |
May 10, 2017 | 4.667 | 4.683 | 4.656 | 4.683 | 32,006 | +0.02(+0.46%) |
May 09, 2017 | 4.683 | 4.683 | 4.656 | 4.662 | 31,760 | +0.00(+0.00%) |
May 08, 2017 | 4.672 | 4.675 | 4.661 | 4.662 | 43,428 | -0.01(-0.23%) |
May 05, 2017 | 4.672 | 4.672 | 4.640 | 4.672 | 90,454 | +0.03(+0.58%) |
May 04, 2017 | 4.656 | 4.672 | 4.646 | 4.646 | 70,796 | -0.02(-0.34%) |
May 03, 2017 | 4.683 | 4.683 | 4.656 | 4.662 | 69,750 | -0.02(-0.46%) |
May 02, 2017 | 4.699 | 4.699 | 4.678 | 4.683 | 53,890 | +0.01(+0.11%) |
May 01, 2017 | 4.710 | 4.710 | 4.672 | 4.678 | 28,965 | -0.02(-0.46%) |
Apr 28, 2017 | 4.678 | 4.699 | 4.662 | 4.699 | 37,649 | +0.03(+0.57%) |
Apr 27, 2017 | 4.662 | 4.672 | 4.656 | 4.672 | 81,295 | +0.01(+0.11%) |
Apr 26, 2017 | 4.678 | 4.704 | 4.656 | 4.667 | 69,877 | -0.01(-0.23%) |
Apr 25, 2017 | 4.672 | 4.694 | 4.667 | 4.678 | 57,038 | +0.01(+0.11%) |
Apr 24, 2017 | 4.672 | 4.678 | 4.646 | 4.672 | 37,773 | +0.02(+0.46%) |
Apr 21, 2017 | 4.672 | 4.672 | 4.628 | 4.651 | 90,671 | -0.01(-0.11%) |
Apr 20, 2017 | 4.667 | 4.688 | 4.640 | 4.656 | 44,991 | +0.01(+0.24%) |
Apr 19, 2017 | 4.634 | 4.656 | 4.624 | 4.645 | 38,396 | +0.02(+0.35%) |
Apr 18, 2017 | 4.624 | 4.642 | 4.613 | 4.629 | 27,945 | -0.01(-0.12%) |
Apr 17, 2017 | 4.634 | 4.661 | 4.618 | 4.634 | 41,642 | +0.01(+0.12%) |
Apr 13, 2017 | 4.608 | 4.629 | 4.608 | 4.629 | 40,084 | +0.02(+0.46%) |
Apr 12, 2017 | 4.661 | 4.661 | 4.608 | 4.608 | 195,851 | -0.05(-1.14%) |
Apr 11, 2017 | 4.624 | 4.661 | 4.618 | 4.661 | 57,114 | +0.03(+0.69%) |
Apr 10, 2017 | 4.640 | 4.661 | 4.629 | 4.629 | 14,230 | -0.03(-0.57%) |
Apr 07, 2017 | 4.602 | 4.656 | 4.597 | 4.656 | 80,836 | +0.05(+1.16%) |
Apr 06, 2017 | 4.602 | 4.645 | 4.602 | 4.602 | 54,727 | +0.00(+0.00%) |
Apr 05, 2017 | 4.608 | 4.634 | 4.602 | 4.602 | 77,737 | -0.02(-0.46%) |
Apr 04, 2017 | 4.629 | 4.640 | 4.613 | 4.624 | 59,156 | -0.03(-0.57%) |