Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.800 | 3.950 | 3.800 | 3.900 | 94,186 | +0.15(+4.00%) |
Jun 29, 2017 | 3.750 | 3.813 | 3.600 | 3.750 | 170,907 | +0.05(+1.35%) |
Jun 28, 2017 | 3.850 | 3.900 | 3.650 | 3.700 | 269,069 | -0.10(-2.63%) |
Jun 27, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 183,126 | -0.05(-1.30%) |
Jun 26, 2017 | 4.000 | 4.090 | 3.800 | 3.850 | 82,422 | -0.15(-3.75%) |
Jun 23, 2017 | 3.900 | 4.050 | 3.803 | 4.000 | 295,427 | +0.10(+2.56%) |
Jun 22, 2017 | 3.700 | 4.000 | 3.700 | 3.900 | 91,701 | +0.20(+5.41%) |
Jun 21, 2017 | 3.850 | 4.000 | 3.600 | 3.700 | 163,905 | -0.15(-3.90%) |
Jun 20, 2017 | 4.100 | 4.200 | 3.750 | 3.850 | 281,915 | -0.15(-3.75%) |
Jun 19, 2017 | 3.750 | 4.050 | 3.500 | 4.000 | 281,346 | +0.25(+6.67%) |
Jun 16, 2017 | 3.550 | 3.750 | 3.400 | 3.750 | 368,739 | +0.15(+4.17%) |
Jun 15, 2017 | 3.550 | 3.650 | 3.350 | 3.600 | 219,480 | +0.10(+2.86%) |
Jun 14, 2017 | 3.800 | 3.850 | 3.429 | 3.500 | 173,712 | -0.25(-6.67%) |
Jun 13, 2017 | 3.600 | 3.800 | 3.550 | 3.750 | 159,516 | +0.12(+3.45%) |
Jun 12, 2017 | 4.100 | 4.150 | 3.550 | 3.625 | 293,173 | -0.42(-10.49%) |
Jun 09, 2017 | 4.150 | 4.239 | 3.950 | 4.050 | 150,119 | -0.10(-2.41%) |
Jun 08, 2017 | 4.100 | 4.150 | 3.950 | 4.150 | 173,847 | +0.15(+3.75%) |
Jun 07, 2017 | 4.100 | 4.300 | 4.000 | 4.000 | 386,411 | -0.10(-2.44%) |
Jun 06, 2017 | 4.400 | 4.400 | 4.100 | 4.100 | 93,261 | -0.30(-6.82%) |
Jun 05, 2017 | 4.400 | 4.458 | 4.300 | 4.400 | 121,650 | +0.00(+0.00%) |
Jun 02, 2017 | 4.750 | 4.950 | 4.300 | 4.400 | 201,843 | -0.40(-8.33%) |
Jun 01, 2017 | 4.800 | 4.950 | 4.750 | 4.800 | 95,317 | -0.05(-1.03%) |
May 31, 2017 | 4.750 | 4.900 | 4.600 | 4.850 | 128,214 | +0.05(+1.04%) |
May 30, 2017 | 4.800 | 4.900 | 4.775 | 4.800 | 47,397 | -0.05(-1.03%) |
May 26, 2017 | 4.900 | 4.975 | 4.700 | 4.850 | 105,414 | -0.05(-1.02%) |
May 25, 2017 | 4.900 | 5.000 | 4.800 | 4.900 | 115,132 | +0.05(+1.03%) |
May 24, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 61,265 | +0.00(+0.00%) |
May 23, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 73,229 | +0.00(+0.00%) |
May 22, 2017 | 4.750 | 4.900 | 4.750 | 4.850 | 53,606 | +0.10(+2.11%) |
May 19, 2017 | 4.500 | 4.800 | 4.450 | 4.750 | 135,202 | +0.20(+4.40%) |
May 18, 2017 | 4.550 | 4.750 | 4.350 | 4.550 | 163,946 | +0.00(+0.00%) |
May 17, 2017 | 4.500 | 4.650 | 4.350 | 4.550 | 200,229 | +0.00(+0.00%) |
May 16, 2017 | 4.800 | 5.038 | 4.500 | 4.550 | 166,466 | -0.25(-5.21%) |
May 15, 2017 | 4.750 | 4.850 | 4.550 | 4.800 | 223,093 | -0.03(-0.52%) |
May 12, 2017 | 5.150 | 5.175 | 4.800 | 4.825 | 104,609 | -0.38(-7.21%) |
May 11, 2017 | 5.500 | 5.641 | 4.950 | 5.200 | 300,901 | -0.30(-5.45%) |
May 10, 2017 | 5.700 | 5.850 | 5.400 | 5.500 | 323,436 | -0.30(-5.17%) |
May 09, 2017 | 5.700 | 5.900 | 5.450 | 5.800 | 207,091 | +0.15(+2.65%) |
May 08, 2017 | 5.550 | 5.700 | 5.200 | 5.650 | 248,485 | +0.10(+1.80%) |
May 05, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 43,356 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.625 | 5.300 | 5.550 | 154,268 | -0.05(-0.89%) |
May 03, 2017 | 5.600 | 5.700 | 5.500 | 5.600 | 100,448 | +0.00(+0.00%) |
May 02, 2017 | 5.350 | 5.700 | 5.350 | 5.600 | 127,415 | +0.20(+3.70%) |
May 01, 2017 | 5.900 | 5.900 | 5.350 | 5.400 | 244,972 | -0.45(-7.69%) |
Apr 28, 2017 | 5.950 | 5.950 | 5.800 | 5.850 | 114,171 | -0.05(-0.85%) |
Apr 27, 2017 | 5.900 | 6.000 | 5.650 | 5.900 | 132,162 | +0.05(+0.85%) |
Apr 26, 2017 | 5.600 | 5.950 | 5.600 | 5.850 | 219,905 | +0.25(+4.46%) |
Apr 25, 2017 | 5.550 | 5.750 | 5.350 | 5.600 | 343,157 | +0.15(+2.75%) |
Apr 24, 2017 | 5.550 | 5.600 | 5.400 | 5.450 | 113,772 | +0.00(+0.00%) |
Apr 21, 2017 | 5.600 | 5.625 | 5.400 | 5.450 | 290,924 | -0.15(-2.68%) |
Apr 20, 2017 | 5.650 | 5.700 | 5.500 | 5.600 | 121,887 | -0.05(-0.88%) |
Apr 19, 2017 | 5.750 | 5.800 | 5.550 | 5.650 | 164,475 | -0.15(-2.59%) |
Apr 18, 2017 | 5.800 | 5.950 | 5.750 | 5.800 | 136,320 | -0.05(-0.85%) |
Apr 17, 2017 | 5.800 | 5.850 | 5.500 | 5.850 | 163,777 | +0.05(+0.86%) |
Apr 13, 2017 | 5.800 | 5.950 | 5.750 | 5.800 | 95,779 | +0.00(+0.00%) |
Apr 12, 2017 | 5.700 | 5.950 | 5.450 | 5.800 | 151,988 | +0.10(+1.75%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.575 | 5.700 | 203,900 | -0.25(-4.20%) |
Apr 10, 2017 | 5.850 | 5.950 | 5.800 | 5.950 | 163,023 | +0.10(+1.71%) |
Apr 07, 2017 | 5.850 | 6.000 | 5.767 | 5.850 | 242,645 | +0.00(+0.00%) |
Apr 06, 2017 | 5.550 | 5.900 | 5.550 | 5.850 | 190,207 | +0.30(+5.41%) |
Apr 05, 2017 | 5.700 | 5.900 | 5.550 | 5.550 | 341,355 | -0.05(-0.89%) |
Apr 04, 2017 | 5.950 | 6.000 | 5.550 | 5.600 | 141,724 | -0.35(-5.88%) |