Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.740 | 3.750 | 3.740 | 3.750 | 3,200 | +0.02(+0.54%) |
Jun 29, 2017 | 3.766 | 3.766 | 3.730 | 3.730 | 10,790 | +0.08(+2.19%) |
Jun 28, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 30,809 | -0.03(-0.87%) |
Jun 27, 2017 | 3.650 | 3.682 | 3.650 | 3.682 | 12,411 | +0.13(+3.72%) |
Jun 26, 2017 | 3.566 | 3.590 | 3.550 | 3.550 | 8,199 | -0.04(-1.11%) |
Jun 23, 2017 | 3.546 | 3.590 | 3.520 | 3.590 | 14,560 | +0.04(+1.07%) |
Jun 22, 2017 | 3.530 | 3.580 | 3.530 | 3.552 | 160,035 | -0.01(-0.22%) |
Jun 21, 2017 | 3.548 | 3.580 | 3.540 | 3.560 | 28,250 | +0.07(+2.01%) |
Jun 20, 2017 | 3.508 | 3.516 | 3.490 | 3.490 | 8,090 | -0.19(-5.27%) |
Jun 19, 2017 | 3.646 | 3.684 | 3.640 | 3.684 | 9,369 | +0.12(+3.25%) |
Jun 16, 2017 | 3.580 | 3.600 | 3.564 | 3.568 | 9,964 | -0.05(-1.44%) |
Jun 15, 2017 | 3.590 | 3.640 | 3.580 | 3.620 | 64,775 | -0.03(-0.82%) |
Jun 14, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 16,336 | -0.09(-2.46%) |
Jun 13, 2017 | 3.720 | 3.750 | 3.710 | 3.742 | 19,405 | +0.02(+0.59%) |
Jun 12, 2017 | 3.750 | 3.750 | 3.720 | 3.720 | 5,327 | +0.01(+0.16%) |
Jun 09, 2017 | 3.750 | 3.750 | 3.712 | 3.714 | 11,384 | -0.08(-2.01%) |
Jun 08, 2017 | 3.646 | 3.790 | 3.646 | 3.790 | 27,125 | +0.15(+4.12%) |
Jun 07, 2017 | 3.722 | 3.734 | 3.630 | 3.640 | 5,464 | +0.02(+0.55%) |
Jun 06, 2017 | 3.623 | 3.660 | 3.600 | 3.620 | 43,680 | -0.06(-1.63%) |
Jun 05, 2017 | 3.680 | 3.680 | 3.650 | 3.680 | 7,700 | -0.02(-0.65%) |
Jun 02, 2017 | 3.690 | 3.704 | 3.680 | 3.704 | 8,293 | +0.01(+0.38%) |
Jun 01, 2017 | 3.670 | 3.710 | 3.650 | 3.690 | 23,825 | -0.03(-0.81%) |
May 31, 2017 | 3.720 | 3.720 | 3.690 | 3.720 | 1,505 | -0.06(-1.59%) |
May 30, 2017 | 3.780 | 3.810 | 3.760 | 3.780 | 8,151 | +0.03(+0.80%) |
May 26, 2017 | 3.740 | 3.750 | 3.740 | 3.750 | 10,859 | +0.01(+0.27%) |
May 25, 2017 | 3.790 | 3.800 | 3.740 | 3.740 | 31,800 | -0.05(-1.32%) |
May 24, 2017 | 3.770 | 3.812 | 3.770 | 3.790 | 27,851 | +0.04(+1.05%) |
May 23, 2017 | 3.836 | 3.836 | 3.751 | 3.751 | 3,529 | -0.10(-2.58%) |
May 22, 2017 | 3.860 | 3.870 | 3.840 | 3.850 | 39,620 | +0.01(+0.26%) |
May 19, 2017 | 3.810 | 3.872 | 3.810 | 3.840 | 13,190 | +0.05(+1.32%) |
May 18, 2017 | 3.700 | 3.800 | 3.690 | 3.790 | 102,134 | +0.08(+2.24%) |
May 17, 2017 | 3.770 | 3.780 | 3.707 | 3.707 | 16,000 | -0.12(-3.21%) |
May 16, 2017 | 3.800 | 3.830 | 3.800 | 3.830 | 15,920 | +0.03(+0.79%) |
May 15, 2017 | 3.810 | 3.810 | 3.790 | 3.800 | 12,180 | +0.13(+3.49%) |
May 12, 2017 | 3.686 | 3.686 | 3.660 | 3.672 | 36,263 | -0.07(-1.82%) |
May 11, 2017 | 3.732 | 3.740 | 3.732 | 3.740 | 12,651 | +0.00(+0.00%) |
May 10, 2017 | 3.750 | 3.760 | 3.740 | 3.740 | 4,686 | +0.00(+0.00%) |
May 09, 2017 | 3.760 | 3.780 | 3.740 | 3.740 | 28,800 | +0.05(+1.36%) |
May 08, 2017 | 3.680 | 3.700 | 3.660 | 3.690 | 16,928 | -0.07(-1.86%) |
May 05, 2017 | 3.630 | 3.800 | 3.630 | 3.760 | 56,785 | +0.20(+5.62%) |
May 04, 2017 | 3.560 | 3.620 | 3.550 | 3.560 | 43,236 | -0.11(-3.00%) |
May 03, 2017 | 3.720 | 3.740 | 3.660 | 3.670 | 39,156 | -0.20(-5.17%) |
May 02, 2017 | 3.856 | 3.880 | 3.820 | 3.870 | 13,996 | -0.08(-2.03%) |
May 01, 2017 | 3.950 | 3.970 | 3.900 | 3.950 | 16,845 | +0.03(+0.87%) |
Apr 28, 2017 | 3.950 | 3.950 | 3.916 | 3.916 | 6,355 | -0.00(-0.10%) |
Apr 27, 2017 | 3.850 | 3.920 | 3.850 | 3.920 | 2,395 | -0.02(-0.61%) |
Apr 26, 2017 | 3.880 | 3.980 | 3.880 | 3.944 | 82,451 | -0.07(-1.65%) |
Apr 25, 2017 | 4.000 | 4.010 | 3.970 | 4.010 | 89,988 | +0.13(+3.35%) |
Apr 24, 2017 | 3.870 | 3.924 | 3.870 | 3.880 | 5,375 | +0.08(+2.11%) |
Apr 21, 2017 | 3.786 | 3.800 | 3.786 | 3.800 | 1,550 | -0.05(-1.30%) |
Apr 20, 2017 | 3.840 | 3.880 | 3.820 | 3.850 | 103,017 | +0.11(+2.94%) |
Apr 19, 2017 | 3.800 | 3.827 | 3.740 | 3.740 | 4,100 | -0.00(-0.05%) |
Apr 18, 2017 | 3.800 | 3.800 | 3.700 | 3.742 | 178,668 | -0.10(-2.55%) |
Apr 17, 2017 | 3.928 | 3.928 | 3.840 | 3.840 | 52,173 | +0.00(+0.00%) |
Apr 13, 2017 | 3.840 | 3.856 | 3.820 | 3.840 | 20,347 | -0.04(-1.03%) |
Apr 12, 2017 | 3.940 | 3.940 | 3.880 | 3.880 | 38,425 | -0.14(-3.41%) |
Apr 11, 2017 | 4.020 | 4.020 | 3.960 | 4.017 | 27,920 | +0.03(+0.68%) |
Apr 10, 2017 | 3.980 | 3.990 | 3.956 | 3.990 | 3,002 | +0.03(+0.76%) |
Apr 07, 2017 | 3.920 | 4.000 | 3.920 | 3.960 | 3,400 | -0.00(-0.10%) |
Apr 06, 2017 | 4.010 | 4.010 | 3.964 | 3.964 | 11,547 | -0.04(-0.90%) |
Apr 05, 2017 | 4.040 | 4.080 | 4.000 | 4.000 | 36,889 | +0.00(+0.00%) |
Apr 04, 2017 | 3.992 | 4.000 | 3.960 | 4.000 | 3,958 | +0.08(+2.09%) |