Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.347 | 3.586 | 3.347 | 3.586 | 4,053 | +0.05(+1.35%) |
Jun 29, 2017 | 3.581 | 3.581 | 3.519 | 3.538 | 1,237 | +0.00(+0.00%) |
Jun 27, 2017 | 3.538 | 3.538 | 3.538 | 115 | +0.00(+0.00%) | |
Jun 26, 2017 | 3.538 | 3.538 | 3.490 | 3.538 | 1,018 | +0.05(+1.37%) |
Jun 23, 2017 | 3.490 | 3.586 | 3.442 | 3.490 | 2,021 | -0.05(-1.35%) |
Jun 22, 2017 | 3.442 | 3.586 | 3.442 | 3.538 | 2,363 | +0.00(+0.00%) |
Jun 21, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 614 | +0.05(+1.37%) |
Jun 20, 2017 | 3.538 | 3.538 | 3.490 | 3.490 | 979 | +0.00(+0.00%) |
Jun 19, 2017 | 3.442 | 3.538 | 3.442 | 3.490 | 1,592 | +0.00(+0.00%) |
Jun 16, 2017 | 3.442 | 3.538 | 3.394 | 3.490 | 5,691 | +0.00(+0.00%) |
Jun 15, 2017 | 3.586 | 3.586 | 3.490 | 3.490 | 1,240 | -0.05(-1.35%) |
Jun 14, 2017 | 3.442 | 3.538 | 3.442 | 3.538 | 2,946 | -0.10(-2.63%) |
Jun 13, 2017 | 3.586 | 3.633 | 3.538 | 3.633 | 2,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.523 | 3.633 | 3.490 | 3.633 | 1,365 | +0.14(+4.11%) |
Jun 09, 2017 | 3.633 | 3.633 | 3.442 | 3.490 | 7,160 | -0.19(-5.19%) |
Jun 08, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 139 | +0.00(+0.00%) |
Jun 07, 2017 | 3.657 | 3.681 | 3.648 | 3.681 | 1,257 | +0.00(+0.00%) |
Jun 06, 2017 | 3.633 | 3.681 | 3.596 | 3.681 | 3,791 | +0.05(+1.32%) |
Jun 05, 2017 | 3.617 | 3.633 | 3.586 | 3.633 | 1,726 | +0.00(+0.00%) |
Jun 02, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 720 | +0.14(+4.11%) |
Jun 01, 2017 | 3.633 | 3.633 | 3.490 | 3.490 | 4,871 | +0.05(+1.39%) |
May 31, 2017 | 3.538 | 3.633 | 3.442 | 3.442 | 6,107 | -0.19(-5.26%) |
May 30, 2017 | 3.490 | 3.633 | 3.490 | 3.633 | 1,366 | +0.00(+0.00%) |
May 26, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 1,065 | +0.05(+1.33%) |
May 25, 2017 | 3.586 | 3.586 | 3.490 | 3.586 | 2,156 | +0.05(+1.35%) |
May 23, 2017 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) | |
May 22, 2017 | 3.538 | 3.586 | 3.538 | 3.538 | 1,078 | -0.05(-1.33%) |
May 19, 2017 | 3.490 | 3.586 | 3.442 | 3.586 | 5,255 | +0.05(+1.35%) |
May 18, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 579 | +0.00(+0.00%) |
May 16, 2017 | 3.538 | 3.538 | 3.538 | 58 | +0.10(+2.78%) | |
May 15, 2017 | 3.442 | 3.473 | 3.394 | 3.442 | 7,127 | +0.05(+1.41%) |
May 12, 2017 | 3.490 | 3.490 | 3.394 | 3.394 | 563 | -0.10(-2.74%) |
May 11, 2017 | 3.490 | 3.538 | 3.490 | 3.490 | 2,115 | -0.10(-2.67%) |
May 09, 2017 | 3.586 | 3.586 | 3.586 | 23 | -0.05(-1.32%) | |
May 05, 2017 | 3.633 | 3.633 | 3.633 | 157 | +0.07(+2.00%) | |
May 04, 2017 | 3.586 | 3.586 | 3.538 | 3.562 | 6,468 | +0.02(+0.69%) |
May 03, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 211 | +0.00(+0.00%) |
May 02, 2017 | 3.490 | 3.586 | 3.490 | 3.538 | 5,047 | -0.14(-3.90%) |
May 01, 2017 | 3.705 | 3.729 | 3.490 | 3.681 | 2,929 | -0.10(-2.53%) |
Apr 28, 2017 | 3.729 | 3.777 | 3.729 | 3.777 | 1,073 | +0.10(+2.60%) |
Apr 26, 2017 | 3.681 | 3.681 | 3.681 | 157 | +0.10(+2.67%) | |
Apr 24, 2017 | 3.586 | 3.586 | 3.586 | 11 | -0.10(-2.60%) | |
Apr 21, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 1,184 | +0.05(+1.32%) |
Apr 20, 2017 | 3.538 | 3.777 | 3.490 | 3.633 | 3,907 | +0.10(+2.70%) |
Apr 18, 2017 | 3.538 | 3.538 | 3.538 | 175 | -0.14(-3.90%) | |
Apr 17, 2017 | 3.538 | 3.777 | 3.538 | 3.681 | 2,854 | +0.05(+1.32%) |
Apr 13, 2017 | 3.633 | 3.633 | 3.633 | 3.633 | 641 | +0.00(+0.00%) |
Apr 12, 2017 | 3.633 | 3.825 | 3.633 | 3.633 | 1,675 | +0.00(+0.00%) |
Apr 11, 2017 | 3.825 | 3.856 | 3.633 | 3.633 | 5,245 | -0.15(-4.05%) |
Apr 10, 2017 | 3.758 | 3.805 | 3.758 | 3.787 | 1,442 | +0.01(+0.13%) |
Apr 07, 2017 | 3.805 | 3.805 | 3.758 | 3.782 | 3,252 | +0.07(+1.93%) |
Apr 06, 2017 | 3.710 | 3.805 | 3.710 | 3.710 | 3,368 | +0.05(+1.30%) |
Apr 05, 2017 | 3.758 | 3.758 | 3.624 | 3.663 | 1,226 | +0.00(+0.00%) |
Apr 04, 2017 | 3.805 | 3.805 | 3.663 | 3.663 | 2,194 | +0.10(+2.67%) |