Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.110 | 3.330 | 3.040 | 3.170 | 152,390 | +0.13(+4.28%) |
Jun 29, 2017 | 2.970 | 3.350 | 2.966 | 3.040 | 265,521 | +0.11(+3.75%) |
Jun 28, 2017 | 2.780 | 2.980 | 2.775 | 2.930 | 96,036 | +0.16(+5.78%) |
Jun 27, 2017 | 2.880 | 2.990 | 2.770 | 2.770 | 90,043 | -0.12(-4.15%) |
Jun 26, 2017 | 2.870 | 2.959 | 2.830 | 2.890 | 74,127 | +0.03(+1.05%) |
Jun 23, 2017 | 2.820 | 2.890 | 2.803 | 2.860 | 48,808 | +0.04(+1.42%) |
Jun 22, 2017 | 2.660 | 2.840 | 2.550 | 2.820 | 140,466 | +0.17(+6.42%) |
Jun 21, 2017 | 2.750 | 2.950 | 2.500 | 2.650 | 244,916 | -0.05(-1.85%) |
Jun 20, 2017 | 3.050 | 3.150 | 2.700 | 2.700 | 405,016 | -0.44(-14.01%) |
Jun 19, 2017 | 3.410 | 3.410 | 3.080 | 3.140 | 244,022 | -0.27(-7.92%) |
Jun 16, 2017 | 3.210 | 3.440 | 3.100 | 3.410 | 107,318 | +0.21(+6.56%) |
Jun 15, 2017 | 3.340 | 3.410 | 3.200 | 3.200 | 148,238 | -0.18(-5.33%) |
Jun 14, 2017 | 3.620 | 3.700 | 3.370 | 3.380 | 146,358 | -0.26(-7.14%) |
Jun 13, 2017 | 3.690 | 3.750 | 3.600 | 3.640 | 41,405 | -0.04(-1.09%) |
Jun 12, 2017 | 3.620 | 3.750 | 3.550 | 3.680 | 66,274 | +0.06(+1.66%) |
Jun 09, 2017 | 3.590 | 3.740 | 3.560 | 3.620 | 88,795 | +0.03(+0.84%) |
Jun 08, 2017 | 3.600 | 3.860 | 3.535 | 3.590 | 108,234 | -0.08(-2.18%) |
Jun 07, 2017 | 3.730 | 3.770 | 3.575 | 3.670 | 147,630 | -0.09(-2.39%) |
Jun 06, 2017 | 3.730 | 3.865 | 3.600 | 3.760 | 112,650 | +0.00(+0.00%) |
Jun 05, 2017 | 3.770 | 3.901 | 3.700 | 3.760 | 96,051 | -0.03(-0.79%) |
Jun 02, 2017 | 3.820 | 3.930 | 3.750 | 3.790 | 87,296 | -0.05(-1.30%) |
Jun 01, 2017 | 3.800 | 3.908 | 3.750 | 3.840 | 89,027 | +0.04(+1.05%) |
May 31, 2017 | 3.860 | 3.945 | 3.690 | 3.800 | 252,746 | -0.11(-2.81%) |
May 30, 2017 | 4.010 | 4.050 | 3.830 | 3.910 | 202,647 | -0.07(-1.76%) |
May 26, 2017 | 4.060 | 4.170 | 3.920 | 3.980 | 109,492 | -0.07(-1.73%) |
May 25, 2017 | 4.200 | 4.258 | 4.030 | 4.050 | 136,784 | -0.17(-4.03%) |
May 24, 2017 | 4.300 | 4.300 | 4.080 | 4.220 | 85,712 | -0.07(-1.63%) |
May 23, 2017 | 4.340 | 4.350 | 4.191 | 4.290 | 51,023 | -0.06(-1.38%) |
May 22, 2017 | 4.230 | 4.440 | 3.990 | 4.350 | 192,934 | +0.15(+3.57%) |
May 19, 2017 | 4.020 | 4.240 | 3.990 | 4.200 | 188,510 | +0.20(+5.00%) |
May 18, 2017 | 3.750 | 4.020 | 3.710 | 4.000 | 119,864 | +0.22(+5.82%) |
May 17, 2017 | 3.890 | 3.950 | 3.690 | 3.780 | 167,735 | -0.10(-2.58%) |
May 16, 2017 | 3.890 | 3.930 | 3.636 | 3.880 | 191,697 | +0.12(+3.19%) |
May 15, 2017 | 4.000 | 4.131 | 3.590 | 3.760 | 385,257 | -0.14(-3.59%) |
May 12, 2017 | 4.000 | 4.020 | 3.850 | 3.900 | 204,714 | -0.04(-1.02%) |
May 11, 2017 | 4.180 | 4.280 | 3.840 | 3.940 | 123,439 | -0.17(-4.14%) |
May 10, 2017 | 3.900 | 4.310 | 3.900 | 4.110 | 131,758 | +0.24(+6.20%) |
May 09, 2017 | 3.870 | 3.950 | 3.661 | 3.870 | 95,002 | +0.02(+0.52%) |
May 08, 2017 | 3.950 | 3.950 | 3.760 | 3.850 | 74,590 | -0.08(-2.04%) |
May 05, 2017 | 3.550 | 4.100 | 3.380 | 3.930 | 283,048 | +0.35(+9.78%) |
May 04, 2017 | 3.810 | 3.880 | 3.333 | 3.580 | 504,267 | -0.25(-6.53%) |
May 03, 2017 | 3.940 | 4.000 | 3.760 | 3.830 | 280,355 | -0.20(-4.96%) |
May 02, 2017 | 4.190 | 4.240 | 4.010 | 4.030 | 182,842 | -0.15(-3.59%) |
May 01, 2017 | 4.260 | 4.300 | 4.110 | 4.180 | 70,590 | -0.03(-0.71%) |
Apr 28, 2017 | 4.170 | 4.210 | 4.049 | 4.210 | 126,586 | +0.12(+2.93%) |
Apr 27, 2017 | 4.250 | 4.315 | 3.897 | 4.090 | 272,321 | -0.16(-3.76%) |
Apr 26, 2017 | 4.280 | 4.380 | 4.150 | 4.250 | 101,970 | -0.09(-2.07%) |
Apr 25, 2017 | 4.360 | 4.360 | 4.265 | 4.340 | 53,425 | +0.01(+0.23%) |
Apr 24, 2017 | 4.500 | 4.500 | 4.150 | 4.330 | 161,100 | -0.10(-2.26%) |
Apr 21, 2017 | 4.420 | 4.450 | 4.399 | 4.430 | 41,214 | -0.01(-0.23%) |
Apr 20, 2017 | 4.410 | 4.530 | 4.370 | 4.440 | 126,382 | +0.07(+1.60%) |
Apr 19, 2017 | 4.580 | 4.600 | 4.310 | 4.370 | 103,934 | -0.12(-2.67%) |
Apr 18, 2017 | 4.720 | 4.360 | 4.490 | 162,095 | -0.15(-3.23%) | |
Apr 17, 2017 | 4.270 | 4.740 | 4.150 | 4.640 | 446,548 | +0.36(+8.41%) |
Apr 13, 2017 | 4.290 | 4.300 | 4.100 | 4.280 | 150,752 | +0.04(+0.94%) |
Apr 12, 2017 | 4.390 | 4.400 | 4.210 | 4.240 | 176,882 | -0.08(-1.85%) |
Apr 11, 2017 | 4.490 | 4.490 | 4.050 | 4.320 | 289,553 | -0.11(-2.48%) |
Apr 10, 2017 | 4.250 | 4.480 | 4.157 | 4.430 | 285,882 | +0.20(+4.73%) |
Apr 07, 2017 | 4.220 | 4.335 | 4.000 | 4.230 | 248,500 | +0.12(+2.92%) |
Apr 06, 2017 | 4.100 | 4.450 | 4.000 | 4.110 | 748,421 | +0.03(+0.74%) |
Apr 05, 2017 | 3.710 | 4.150 | 3.683 | 4.080 | 712,712 | +0.42(+11.48%) |
Apr 04, 2017 | 3.600 | 3.720 | 3.590 | 3.660 | 123,069 | +0.03(+0.83%) |