Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.108 | 4.108 | 3.904 | 3.961 | 659,117 | -0.14(-3.39%) |
Jun 29, 2017 | 3.969 | 4.149 | 3.969 | 4.100 | 742,325 | +0.10(+2.45%) |
Jun 28, 2017 | 3.978 | 4.084 | 3.937 | 4.002 | 862,233 | +0.04(+1.03%) |
Jun 27, 2017 | 3.978 | 4.018 | 3.939 | 3.961 | 403,550 | -0.02(-0.61%) |
Jun 26, 2017 | 3.920 | 4.059 | 3.912 | 3.986 | 843,335 | +0.07(+1.67%) |
Jun 23, 2017 | 3.863 | 4.010 | 3.863 | 3.920 | 1,052,469 | +0.06(+1.48%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.839 | 3.863 | 616,108 | -0.02(-0.42%) |
Jun 21, 2017 | 4.002 | 4.018 | 3.880 | 3.880 | 352,101 | -0.11(-2.86%) |
Jun 20, 2017 | 4.035 | 4.067 | 3.953 | 3.994 | 340,309 | -0.05(-1.21%) |
Jun 19, 2017 | 4.214 | 4.223 | 4.035 | 4.043 | 663,166 | -0.16(-3.88%) |
Jun 16, 2017 | 4.239 | 4.272 | 4.161 | 4.206 | 923,790 | -0.08(-1.90%) |
Jun 15, 2017 | 4.255 | 4.329 | 4.247 | 4.288 | 396,525 | +0.00(+0.00%) |
Jun 14, 2017 | 4.353 | 4.353 | 4.223 | 4.288 | 663,010 | -0.03(-0.76%) |
Jun 13, 2017 | 4.394 | 4.394 | 4.288 | 4.321 | 809,321 | -0.07(-1.67%) |
Jun 12, 2017 | 4.296 | 4.484 | 4.296 | 4.394 | 987,287 | +0.10(+2.28%) |
Jun 09, 2017 | 4.231 | 4.370 | 4.182 | 4.296 | 838,656 | +0.07(+1.74%) |
Jun 08, 2017 | 4.304 | 4.304 | 4.206 | 4.223 | 380,865 | -0.08(-1.90%) |
Jun 07, 2017 | 4.223 | 4.357 | 4.206 | 4.304 | 626,641 | +0.10(+2.33%) |
Jun 06, 2017 | 4.182 | 4.239 | 4.108 | 4.206 | 361,965 | +0.02(+0.59%) |
Jun 05, 2017 | 4.296 | 4.296 | 4.182 | 4.182 | 354,840 | -0.12(-2.85%) |
Jun 02, 2017 | 4.231 | 4.345 | 4.190 | 4.304 | 643,262 | +0.12(+2.93%) |
Jun 01, 2017 | 4.059 | 4.206 | 4.035 | 4.182 | 358,367 | +0.11(+2.61%) |
May 31, 2017 | 4.043 | 4.080 | 3.986 | 4.076 | 534,295 | +0.03(+0.81%) |
May 30, 2017 | 4.084 | 4.125 | 4.027 | 4.043 | 472,792 | -0.05(-1.20%) |
May 26, 2017 | 4.149 | 4.182 | 4.076 | 4.092 | 273,950 | -0.07(-1.76%) |
May 25, 2017 | 4.182 | 4.231 | 4.092 | 4.165 | 244,679 | +0.00(+0.00%) |
May 24, 2017 | 4.125 | 4.182 | 4.092 | 4.165 | 682,318 | +0.03(+0.79%) |
May 23, 2017 | 4.125 | 4.149 | 4.051 | 4.133 | 477,623 | +0.03(+0.80%) |
May 22, 2017 | 4.084 | 4.137 | 4.035 | 4.100 | 634,999 | +0.02(+0.40%) |
May 19, 2017 | 3.994 | 4.116 | 3.969 | 4.084 | 2,725,294 | +0.07(+1.83%) |
May 18, 2017 | 4.002 | 4.023 | 3.925 | 4.010 | 949,686 | -0.01(-0.20%) |
May 17, 2017 | 4.108 | 4.165 | 3.953 | 4.018 | 1,346,931 | -0.14(-3.34%) |
May 16, 2017 | 4.125 | 4.170 | 4.027 | 4.157 | 1,176,630 | +0.05(+1.19%) |
May 15, 2017 | 4.247 | 4.255 | 4.100 | 4.108 | 639,836 | -0.12(-2.90%) |
May 12, 2017 | 4.378 | 4.378 | 4.206 | 4.231 | 722,348 | -0.15(-3.36%) |
May 11, 2017 | 4.329 | 4.386 | 4.280 | 4.378 | 502,681 | +0.05(+1.13%) |
May 10, 2017 | 4.247 | 4.337 | 4.239 | 4.329 | 575,226 | +0.09(+2.12%) |
May 09, 2017 | 4.231 | 4.239 | 4.174 | 4.239 | 864,817 | +0.04(+0.96%) |
May 08, 2017 | 4.263 | 4.304 | 4.166 | 4.199 | 606,146 | -0.09(-2.08%) |
May 05, 2017 | 4.296 | 4.368 | 4.158 | 4.287 | 1,101,480 | +0.11(+2.51%) |
May 04, 2017 | 4.287 | 4.304 | 4.126 | 4.182 | 818,602 | -0.11(-2.45%) |
May 03, 2017 | 4.376 | 4.376 | 4.263 | 4.287 | 979,555 | -0.09(-2.03%) |
May 02, 2017 | 4.401 | 4.401 | 4.336 | 4.376 | 588,893 | -0.01(-0.18%) |
May 01, 2017 | 4.344 | 4.393 | 4.304 | 4.385 | 598,591 | +0.03(+0.74%) |
Apr 28, 2017 | 4.344 | 4.360 | 4.304 | 4.352 | 1,189,222 | -0.01(-0.19%) |
Apr 27, 2017 | 4.336 | 4.376 | 4.312 | 4.360 | 565,236 | +0.02(+0.56%) |
Apr 26, 2017 | 4.312 | 4.336 | 4.271 | 4.336 | 2,229,617 | +0.02(+0.56%) |
Apr 25, 2017 | 4.263 | 4.364 | 4.199 | 4.312 | 1,170,324 | +0.05(+1.14%) |
Apr 24, 2017 | 4.360 | 4.385 | 4.247 | 4.263 | 1,228,881 | -0.06(-1.31%) |
Apr 21, 2017 | 4.255 | 4.336 | 4.247 | 4.320 | 1,135,800 | +0.06(+1.52%) |
Apr 20, 2017 | 4.247 | 4.320 | 4.239 | 4.255 | 553,529 | +0.01(+0.19%) |
Apr 19, 2017 | 4.312 | 4.320 | 4.247 | 4.247 | 1,110,091 | -0.06(-1.50%) |
Apr 18, 2017 | 4.320 | 4.401 | 4.255 | 4.312 | 601,588 | -0.02(-0.37%) |
Apr 17, 2017 | 4.320 | 4.336 | 4.279 | 4.328 | 262,020 | +0.03(+0.75%) |
Apr 13, 2017 | 4.296 | 4.336 | 4.271 | 4.296 | 577,268 | +0.00(+0.00%) |
Apr 12, 2017 | 4.279 | 4.312 | 4.223 | 4.296 | 458,549 | +0.00(+0.00%) |
Apr 11, 2017 | 4.215 | 4.336 | 4.182 | 4.296 | 1,616,843 | +0.10(+2.31%) |
Apr 10, 2017 | 4.166 | 4.219 | 4.142 | 4.199 | 608,282 | +0.03(+0.78%) |
Apr 07, 2017 | 4.158 | 4.199 | 4.134 | 4.166 | 380,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.069 | 4.190 | 4.004 | 4.166 | 549,344 | +0.09(+2.18%) |
Apr 05, 2017 | 4.118 | 4.158 | 4.037 | 4.077 | 662,204 | -0.03(-0.79%) |
Apr 04, 2017 | 4.029 | 4.122 | 4.021 | 4.110 | 566,467 | +0.08(+2.01%) |