Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.290 | 3.298 | 3.170 | 3.170 | 40,518 | -0.08(-2.46%) |
Jun 29, 2017 | 3.250 | 3.260 | 3.150 | 3.250 | 22,178 | +0.02(+0.62%) |
Jun 28, 2017 | 3.410 | 3.460 | 3.180 | 3.230 | 75,405 | -0.14(-4.15%) |
Jun 27, 2017 | 3.330 | 3.560 | 3.310 | 3.370 | 282,192 | +0.07(+2.07%) |
Jun 26, 2017 | 3.190 | 3.365 | 3.139 | 3.302 | 116,628 | +0.07(+2.22%) |
Jun 23, 2017 | 3.110 | 3.390 | 3.100 | 3.230 | 165,410 | +0.12(+3.86%) |
Jun 22, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 129,049 | +0.01(+0.32%) |
Jun 21, 2017 | 3.060 | 3.140 | 3.060 | 3.100 | 71,049 | +0.07(+2.31%) |
Jun 20, 2017 | 2.980 | 3.100 | 2.980 | 3.030 | 39,396 | -0.01(-0.33%) |
Jun 19, 2017 | 2.920 | 3.040 | 2.920 | 3.040 | 45,398 | +0.11(+3.75%) |
Jun 16, 2017 | 2.960 | 2.960 | 2.900 | 2.930 | 25,797 | +0.02(+0.69%) |
Jun 15, 2017 | 2.970 | 2.970 | 2.900 | 2.910 | 32,122 | -0.06(-2.02%) |
Jun 14, 2017 | 2.970 | 3.030 | 2.950 | 2.970 | 36,446 | -0.01(-0.34%) |
Jun 13, 2017 | 2.920 | 3.000 | 2.900 | 2.980 | 38,052 | +0.06(+2.05%) |
Jun 12, 2017 | 3.010 | 3.020 | 2.900 | 2.920 | 68,718 | -0.07(-2.34%) |
Jun 09, 2017 | 3.040 | 3.070 | 2.910 | 2.990 | 35,248 | -0.04(-1.32%) |
Jun 08, 2017 | 3.010 | 3.080 | 2.970 | 3.030 | 43,874 | +0.01(+0.33%) |
Jun 07, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 56,936 | -0.07(-2.27%) |
Jun 06, 2017 | 3.060 | 3.110 | 3.000 | 3.090 | 67,450 | +0.04(+1.31%) |
Jun 05, 2017 | 3.130 | 3.130 | 3.000 | 3.050 | 45,769 | -0.05(-1.61%) |
Jun 02, 2017 | 3.020 | 3.130 | 3.020 | 3.100 | 38,090 | +0.08(+2.65%) |
Jun 01, 2017 | 3.130 | 3.220 | 3.000 | 3.020 | 53,192 | -0.08(-2.58%) |
May 31, 2017 | 3.000 | 3.120 | 2.910 | 3.100 | 206,197 | +0.10(+3.33%) |
May 30, 2017 | 3.130 | 3.240 | 2.990 | 3.000 | 103,641 | -0.16(-5.06%) |
May 26, 2017 | 3.310 | 3.310 | 3.120 | 3.160 | 39,165 | -0.14(-4.24%) |
May 25, 2017 | 3.340 | 3.360 | 3.290 | 3.300 | 55,894 | +0.00(+0.00%) |
May 24, 2017 | 3.320 | 3.420 | 3.242 | 3.300 | 64,614 | +0.07(+2.16%) |
May 23, 2017 | 3.330 | 3.380 | 3.210 | 3.230 | 38,276 | -0.05(-1.52%) |
May 22, 2017 | 3.300 | 3.310 | 3.204 | 3.280 | 23,454 | +0.01(+0.31%) |
May 19, 2017 | 3.160 | 3.280 | 3.140 | 3.270 | 41,296 | +0.09(+2.83%) |
May 18, 2017 | 3.400 | 3.400 | 3.110 | 3.180 | 31,357 | +0.11(+3.58%) |
May 17, 2017 | 3.230 | 3.329 | 3.050 | 3.070 | 102,648 | -0.23(-6.97%) |
May 16, 2017 | 3.111 | 3.340 | 3.100 | 3.300 | 47,289 | +0.15(+4.76%) |
May 15, 2017 | 3.300 | 3.440 | 3.120 | 3.150 | 183,616 | -0.10(-3.08%) |
May 12, 2017 | 3.220 | 3.300 | 3.030 | 3.250 | 105,061 | +0.06(+1.88%) |
May 11, 2017 | 3.220 | 3.256 | 3.150 | 3.190 | 83,462 | -0.03(-0.93%) |
May 10, 2017 | 3.070 | 3.360 | 3.000 | 3.220 | 149,124 | +0.15(+4.89%) |
May 09, 2017 | 3.050 | 3.100 | 2.980 | 3.070 | 43,360 | -0.01(-0.37%) |
May 08, 2017 | 3.110 | 3.110 | 3.050 | 3.081 | 46,890 | -0.03(-0.92%) |
May 05, 2017 | 3.090 | 3.110 | 3.000 | 3.110 | 83,774 | +0.05(+1.63%) |
May 04, 2017 | 3.130 | 3.200 | 3.000 | 3.060 | 66,240 | -0.05(-1.61%) |
May 03, 2017 | 3.050 | 3.200 | 3.000 | 3.110 | 53,149 | +0.02(+0.65%) |
May 02, 2017 | 3.270 | 3.270 | 3.050 | 3.090 | 26,978 | -0.18(-5.50%) |
May 01, 2017 | 3.330 | 3.330 | 3.210 | 3.270 | 44,793 | -0.06(-1.80%) |
Apr 28, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 52,804 | -0.05(-1.48%) |
Apr 27, 2017 | 3.320 | 3.380 | 3.221 | 3.380 | 97,443 | +0.03(+0.90%) |
Apr 26, 2017 | 3.170 | 3.350 | 3.149 | 3.350 | 189,023 | +0.19(+6.01%) |
Apr 25, 2017 | 3.000 | 3.250 | 2.930 | 3.160 | 148,936 | +0.18(+6.04%) |
Apr 24, 2017 | 3.000 | 3.090 | 2.910 | 2.980 | 51,395 | +0.04(+1.36%) |
Apr 21, 2017 | 3.060 | 3.060 | 2.870 | 2.940 | 160,605 | -0.12(-3.92%) |
Apr 20, 2017 | 3.100 | 3.290 | 3.010 | 3.060 | 234,937 | -0.04(-1.29%) |
Apr 19, 2017 | 3.030 | 3.220 | 3.014 | 3.100 | 82,717 | +0.04(+1.31%) |
Apr 18, 2017 | 3.200 | 3.200 | 3.000 | 3.060 | 115,421 | -0.15(-4.67%) |
Apr 17, 2017 | 3.190 | 3.260 | 3.100 | 3.210 | 298,265 | +0.04(+1.26%) |
Apr 13, 2017 | 3.260 | 3.310 | 3.120 | 3.170 | 110,334 | -0.10(-3.06%) |
Apr 12, 2017 | 3.460 | 3.460 | 3.200 | 3.270 | 161,614 | -0.20(-5.76%) |
Apr 11, 2017 | 3.600 | 3.850 | 3.330 | 3.470 | 501,139 | -0.09(-2.53%) |
Apr 10, 2017 | 3.370 | 3.640 | 3.320 | 3.560 | 601,482 | +0.22(+6.59%) |
Apr 07, 2017 | 3.180 | 3.370 | 3.180 | 3.340 | 240,191 | +0.13(+4.05%) |
Apr 06, 2017 | 3.040 | 3.480 | 3.040 | 3.210 | 162,188 | +0.11(+3.55%) |
Apr 05, 2017 | 3.270 | 3.390 | 3.090 | 3.100 | 259,963 | -0.19(-5.78%) |
Apr 04, 2017 | 3.250 | 3.390 | 3.200 | 3.290 | 185,852 | -0.04(-1.20%) |