Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 55,539 | +0.00(+0.00%) |
Jun 29, 2017 | 4.650 | 4.800 | 4.600 | 4.700 | 25,953 | +0.00(+0.00%) |
Jun 28, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 22,132 | +0.00(+0.00%) |
Jun 27, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 7,628 | -0.07(-1.45%) |
Jun 26, 2017 | 4.750 | 4.769 | 4.750 | 4.769 | 1,264 | -0.03(-0.64%) |
Jun 23, 2017 | 4.750 | 4.800 | 4.745 | 4.800 | 29,032 | +0.10(+2.13%) |
Jun 22, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 3,570 | +0.00(+0.00%) |
Jun 21, 2017 | 4.750 | 4.760 | 4.700 | 4.700 | 15,308 | -0.05(-1.16%) |
Jun 20, 2017 | 4.800 | 4.800 | 4.750 | 4.755 | 8,488 | +0.05(+1.17%) |
Jun 19, 2017 | 4.700 | 4.775 | 4.700 | 4.700 | 11,914 | -0.05(-1.05%) |
Jun 16, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 2,167 | +0.05(+1.06%) |
Jun 15, 2017 | 4.722 | 4.725 | 4.700 | 4.700 | 6,175 | -0.05(-1.05%) |
Jun 14, 2017 | 4.750 | 4.750 | 4.707 | 4.750 | 1,660 | +0.05(+1.06%) |
Jun 13, 2017 | 4.750 | 4.750 | 4.690 | 4.700 | 7,311 | +0.05(+1.08%) |
Jun 12, 2017 | 4.650 | 4.714 | 4.650 | 4.650 | 42,707 | -0.05(-1.06%) |
Jun 09, 2017 | 4.650 | 4.725 | 4.650 | 4.700 | 2,872 | +0.00(+0.00%) |
Jun 08, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 2,099 | +0.05(+1.08%) |
Jun 07, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 4,104 | -0.05(-1.06%) |
Jun 06, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 20,325 | +0.05(+1.08%) |
Jun 05, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 10,525 | +0.00(+0.00%) |
Jun 02, 2017 | 4.600 | 4.699 | 4.600 | 4.650 | 2,389 | +0.00(+0.00%) |
Jun 01, 2017 | 4.650 | 4.660 | 4.600 | 4.650 | 10,623 | +0.00(+0.00%) |
May 31, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 1,436 | +0.00(+0.00%) |
May 30, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 1,246 | -0.07(-1.59%) |
May 26, 2017 | 4.650 | 4.725 | 4.650 | 4.725 | 363 | +0.03(+0.64%) |
May 25, 2017 | 4.650 | 4.718 | 4.650 | 4.695 | 7,176 | +0.04(+0.97%) |
May 24, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 47,482 | -0.15(-3.12%) |
May 23, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 14,263 | +0.10(+2.13%) |
May 22, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 14,030 | -0.05(-1.05%) |
May 19, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 8,690 | +0.05(+1.06%) |
May 18, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,170 | -0.10(-2.08%) |
May 17, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 4,851 | +0.10(+2.13%) |
May 16, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 33,005 | -0.05(-1.05%) |
May 15, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 30,898 | -0.05(-1.04%) |
May 12, 2017 | 4.900 | 4.900 | 4.800 | 4.800 | 12,810 | -0.03(-0.52%) |
May 11, 2017 | 4.800 | 4.845 | 4.800 | 4.825 | 5,976 | +0.03(+0.52%) |
May 10, 2017 | 4.950 | 4.950 | 4.800 | 4.800 | 20,164 | -0.15(-2.93%) |
May 09, 2017 | 4.850 | 4.950 | 4.850 | 4.945 | 17,968 | +0.10(+1.96%) |
May 08, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 25,863 | +0.00(+0.00%) |
May 05, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 264,500 | +0.05(+1.04%) |
May 04, 2017 | 4.800 | 4.831 | 4.800 | 4.800 | 704 | +0.00(+0.00%) |
May 03, 2017 | 4.850 | 4.850 | 4.800 | 4.800 | 5,148 | -0.04(-0.93%) |
May 02, 2017 | 4.850 | 4.850 | 4.826 | 4.845 | 601 | +0.09(+2.00%) |
May 01, 2017 | 4.800 | 4.850 | 4.750 | 4.750 | 28,683 | -0.10(-2.06%) |
Apr 28, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 8,278 | +0.05(+1.04%) |
Apr 27, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 14,072 | -0.05(-1.03%) |
Apr 26, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 43,240 | +0.10(+2.11%) |
Apr 25, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 41,701 | +0.00(+0.00%) |
Apr 24, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 28,592 | -0.01(-0.31%) |
Apr 21, 2017 | 4.800 | 4.850 | 4.750 | 4.765 | 6,159 | -0.04(-0.73%) |
Apr 20, 2017 | 4.800 | 4.800 | 4.710 | 4.800 | 3,584 | +0.00(+0.00%) |
Apr 19, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 9,499 | +0.05(+1.05%) |
Apr 18, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 9,821 | +0.05(+1.06%) |
Apr 17, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 8,951 | +0.05(+1.08%) |
Apr 13, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 23,680 | -0.05(-1.06%) |
Apr 12, 2017 | 4.750 | 4.755 | 4.650 | 4.700 | 55,842 | -0.08(-1.57%) |
Apr 11, 2017 | 4.710 | 4.800 | 4.700 | 4.775 | 5,323 | +0.03(+0.53%) |
Apr 10, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 20,283 | -0.03(-0.56%) |
Apr 07, 2017 | 4.850 | 4.850 | 4.700 | 4.777 | 6,656 | -0.02(-0.49%) |
Apr 06, 2017 | 4.800 | 4.800 | 4.705 | 4.800 | 8,440 | +0.00(+0.00%) |
Apr 05, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 14,589 | +0.00(+0.00%) |
Apr 04, 2017 | 4.850 | 4.895 | 4.700 | 4.800 | 46,537 | -0.10(-2.04%) |