Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.315 | 3.397 | 3.286 | 3.356 | 10,668,139 | +0.06(+1.75%) |
Jun 29, 2017 | 3.348 | 3.389 | 3.290 | 3.298 | 15,996,888 | -0.09(-2.68%) |
Jun 28, 2017 | 3.438 | 3.455 | 3.348 | 3.389 | 10,612,410 | -0.01(-0.24%) |
Jun 27, 2017 | 3.529 | 3.546 | 3.389 | 3.397 | 9,372,014 | -0.10(-2.83%) |
Jun 26, 2017 | 3.447 | 3.537 | 3.430 | 3.496 | 9,386,739 | +0.00(+0.00%) |
Jun 23, 2017 | 3.414 | 3.504 | 3.389 | 3.496 | 10,981,564 | +0.10(+2.91%) |
Jun 22, 2017 | 3.397 | 3.422 | 3.352 | 3.397 | 10,526,103 | +0.07(+2.23%) |
Jun 21, 2017 | 3.257 | 3.356 | 3.240 | 3.323 | 12,199,502 | +0.06(+1.77%) |
Jun 20, 2017 | 3.306 | 3.364 | 3.232 | 3.265 | 12,167,661 | -0.07(-1.98%) |
Jun 19, 2017 | 3.348 | 3.389 | 3.315 | 3.331 | 9,762,646 | -0.04(-1.22%) |
Jun 16, 2017 | 3.405 | 3.430 | 3.356 | 3.372 | 18,078,066 | +0.00(+0.00%) |
Jun 15, 2017 | 3.372 | 3.393 | 3.323 | 3.372 | 11,332,452 | -0.03(-0.97%) |
Jun 14, 2017 | 3.603 | 3.636 | 3.377 | 3.405 | 18,980,502 | -0.12(-3.28%) |
Jun 13, 2017 | 3.537 | 3.562 | 3.471 | 3.521 | 15,166,849 | -0.02(-0.70%) |
Jun 12, 2017 | 3.562 | 3.636 | 3.521 | 3.546 | 13,475,960 | -0.02(-0.69%) |
Jun 09, 2017 | 3.603 | 3.645 | 3.546 | 3.570 | 16,115,013 | -0.10(-2.70%) |
Jun 08, 2017 | 3.760 | 3.785 | 3.587 | 3.669 | 21,917,844 | -0.16(-4.09%) |
Jun 07, 2017 | 3.760 | 3.842 | 3.711 | 3.826 | 23,074,588 | +0.01(+0.22%) |
Jun 06, 2017 | 3.570 | 3.818 | 3.554 | 3.818 | 27,431,464 | +0.32(+9.20%) |
Jun 05, 2017 | 3.554 | 3.570 | 3.455 | 3.496 | 13,929,611 | -0.06(-1.62%) |
Jun 02, 2017 | 3.595 | 3.612 | 3.546 | 3.554 | 11,736,417 | +0.00(+0.00%) |
Jun 01, 2017 | 3.537 | 3.607 | 3.513 | 3.554 | 12,447,640 | +0.00(+0.00%) |
May 31, 2017 | 3.496 | 3.595 | 3.438 | 3.554 | 15,497,002 | +0.06(+1.65%) |
May 30, 2017 | 3.463 | 3.603 | 3.463 | 3.496 | 13,967,844 | +0.02(+0.47%) |
May 26, 2017 | 3.529 | 3.529 | 3.447 | 3.480 | 9,427,103 | +0.02(+0.48%) |
May 25, 2017 | 3.480 | 3.504 | 3.422 | 3.463 | 8,789,689 | -0.03(-0.94%) |
May 24, 2017 | 3.438 | 3.496 | 3.339 | 3.496 | 16,194,218 | +0.06(+1.68%) |
May 23, 2017 | 3.521 | 3.562 | 3.426 | 3.438 | 16,513,452 | -0.05(-1.42%) |
May 22, 2017 | 3.504 | 3.554 | 3.471 | 3.488 | 7,934,199 | -0.02(-0.47%) |
May 19, 2017 | 3.513 | 3.525 | 3.471 | 3.504 | 13,752,929 | +0.03(+0.95%) |
May 18, 2017 | 3.504 | 3.554 | 3.438 | 3.471 | 23,686,782 | -0.06(-1.64%) |
May 17, 2017 | 3.529 | 3.612 | 3.504 | 3.529 | 17,360,238 | +0.07(+1.90%) |
May 16, 2017 | 3.430 | 3.516 | 3.405 | 3.463 | 12,110,272 | +0.02(+0.72%) |
May 15, 2017 | 3.447 | 3.488 | 3.372 | 3.438 | 15,249,579 | +0.02(+0.72%) |
May 12, 2017 | 3.397 | 3.484 | 3.397 | 3.414 | 15,976,690 | +0.03(+0.98%) |
May 11, 2017 | 3.240 | 3.405 | 3.232 | 3.381 | 20,964,908 | +0.16(+5.13%) |
May 10, 2017 | 3.150 | 3.257 | 3.142 | 3.216 | 17,125,506 | +0.12(+4.00%) |
May 09, 2017 | 3.092 | 3.117 | 3.026 | 3.092 | 14,977,631 | -0.05(-1.57%) |
May 08, 2017 | 3.133 | 3.150 | 3.076 | 3.142 | 9,089,105 | +0.03(+1.06%) |
May 05, 2017 | 2.993 | 3.133 | 2.977 | 3.109 | 12,335,835 | +0.14(+4.72%) |
May 04, 2017 | 2.977 | 2.977 | 2.907 | 2.968 | 18,809,214 | -0.08(-2.70%) |
May 03, 2017 | 2.828 | 3.232 | 2.820 | 3.051 | 43,053,904 | +0.28(+10.12%) |
May 02, 2017 | 2.771 | 2.845 | 2.762 | 2.771 | 17,846,786 | -0.03(-1.18%) |
May 01, 2017 | 2.853 | 2.890 | 2.779 | 2.803 | 12,825,999 | -0.07(-2.58%) |
Apr 28, 2017 | 2.808 | 2.907 | 2.795 | 2.878 | 15,073,166 | +0.06(+2.05%) |
Apr 27, 2017 | 2.853 | 2.853 | 2.762 | 2.820 | 18,463,508 | -0.08(-2.84%) |
Apr 26, 2017 | 2.902 | 2.919 | 2.766 | 2.902 | 25,981,182 | +0.01(+0.28%) |
Apr 25, 2017 | 3.043 | 3.067 | 2.878 | 2.894 | 21,899,016 | -0.21(-6.65%) |
Apr 24, 2017 | 3.109 | 3.170 | 3.084 | 3.100 | 14,711,404 | -0.08(-2.59%) |
Apr 21, 2017 | 3.117 | 3.191 | 3.084 | 3.183 | 20,199,200 | +0.07(+2.12%) |
Apr 20, 2017 | 3.067 | 3.117 | 3.043 | 3.117 | 11,695,151 | +0.05(+1.61%) |
Apr 19, 2017 | 3.117 | 3.125 | 3.001 | 3.067 | 22,964,526 | -0.11(-3.38%) |
Apr 18, 2017 | 3.150 | 3.183 | 3.116 | 3.175 | 11,092,874 | +0.00(+0.00%) |
Apr 17, 2017 | 3.125 | 3.216 | 3.109 | 3.175 | 10,628,512 | +0.04(+1.32%) |
Apr 13, 2017 | 3.191 | 3.208 | 3.113 | 3.133 | 12,931,965 | -0.04(-1.30%) |
Apr 12, 2017 | 3.051 | 3.175 | 3.043 | 3.175 | 17,490,748 | +0.11(+3.49%) |
Apr 11, 2017 | 3.010 | 3.092 | 2.968 | 3.067 | 14,458,686 | +0.11(+3.62%) |
Apr 10, 2017 | 2.919 | 2.977 | 2.886 | 2.960 | 8,379,586 | +0.01(+0.28%) |
Apr 07, 2017 | 3.006 | 3.067 | 2.894 | 2.952 | 22,853,732 | +0.01(+0.28%) |
Apr 06, 2017 | 2.968 | 2.968 | 2.911 | 2.944 | 7,143,123 | -0.02(-0.83%) |
Apr 05, 2017 | 2.886 | 2.985 | 2.869 | 2.968 | 14,697,372 | +0.02(+0.56%) |
Apr 04, 2017 | 2.952 | 2.968 | 2.894 | 2.952 | 9,029,945 | +0.02(+0.56%) |