Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.490 | 4.590 | 4.420 | 4.560 | 1,886,089 | +0.08(+1.79%) |
Jun 29, 2017 | 4.680 | 4.710 | 4.380 | 4.480 | 4,636,003 | -0.25(-5.29%) |
Jun 28, 2017 | 4.810 | 4.887 | 4.670 | 4.730 | 1,573,641 | -0.08(-1.66%) |
Jun 27, 2017 | 4.610 | 4.860 | 4.598 | 4.810 | 3,659,799 | +0.24(+5.25%) |
Jun 26, 2017 | 4.500 | 4.600 | 4.430 | 4.570 | 3,107,664 | +0.00(+0.00%) |
Jun 23, 2017 | 4.570 | 4.580 | 4.360 | 4.570 | 3,504,888 | +0.15(+3.39%) |
Jun 22, 2017 | 4.370 | 4.420 | 4.320 | 4.420 | 2,487,110 | +0.13(+3.03%) |
Jun 21, 2017 | 4.210 | 4.310 | 4.180 | 4.290 | 2,760,807 | +0.08(+1.90%) |
Jun 20, 2017 | 4.000 | 4.230 | 3.990 | 4.210 | 2,647,321 | +0.20(+4.99%) |
Jun 19, 2017 | 4.020 | 4.090 | 3.980 | 4.010 | 3,059,429 | -0.02(-0.50%) |
Jun 16, 2017 | 4.070 | 4.150 | 4.030 | 4.030 | 17,124,416 | -0.03(-0.74%) |
Jun 15, 2017 | 3.980 | 4.194 | 3.960 | 4.060 | 2,454,467 | +0.03(+0.74%) |
Jun 14, 2017 | 4.490 | 4.490 | 3.955 | 4.030 | 5,978,579 | -0.31(-7.14%) |
Jun 13, 2017 | 4.180 | 4.460 | 4.160 | 4.340 | 3,037,505 | +0.15(+3.58%) |
Jun 12, 2017 | 3.930 | 4.210 | 3.880 | 4.190 | 3,236,537 | +0.21(+5.28%) |
Jun 09, 2017 | 3.960 | 4.080 | 3.940 | 3.980 | 2,315,306 | -0.11(-2.69%) |
Jun 08, 2017 | 4.120 | 4.120 | 3.965 | 4.090 | 2,202,615 | -0.09(-2.15%) |
Jun 07, 2017 | 4.150 | 4.240 | 4.110 | 4.180 | 2,383,402 | -0.07(-1.65%) |
Jun 06, 2017 | 4.070 | 4.250 | 4.020 | 4.250 | 4,767,131 | +0.25(+6.25%) |
Jun 05, 2017 | 4.090 | 4.110 | 3.935 | 4.000 | 1,807,551 | -0.05(-1.23%) |
Jun 02, 2017 | 3.960 | 4.070 | 3.940 | 4.050 | 2,146,717 | +0.12(+3.05%) |
Jun 01, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 1,422,538 | +0.00(+0.00%) |
May 31, 2017 | 3.870 | 3.950 | 3.780 | 3.930 | 2,591,858 | +0.06(+1.55%) |
May 30, 2017 | 3.890 | 3.930 | 3.850 | 3.870 | 1,733,137 | -0.08(-2.03%) |
May 26, 2017 | 4.060 | 4.079 | 3.930 | 3.950 | 2,108,701 | -0.07(-1.74%) |
May 25, 2017 | 4.010 | 4.065 | 3.930 | 4.020 | 1,773,166 | -0.04(-0.99%) |
May 24, 2017 | 3.970 | 4.105 | 3.840 | 4.060 | 4,113,570 | +0.07(+1.75%) |
May 23, 2017 | 4.230 | 4.260 | 3.980 | 3.990 | 3,448,978 | -0.24(-5.67%) |
May 22, 2017 | 4.240 | 4.290 | 4.180 | 4.230 | 1,884,492 | +0.02(+0.48%) |
May 19, 2017 | 4.300 | 4.300 | 4.140 | 4.210 | 4,127,407 | -0.03(-0.71%) |
May 18, 2017 | 4.410 | 4.410 | 4.210 | 4.240 | 2,646,024 | -0.23(-5.15%) |
May 17, 2017 | 4.450 | 4.540 | 4.380 | 4.470 | 3,170,025 | +0.09(+2.05%) |
May 16, 2017 | 4.470 | 4.480 | 4.360 | 4.380 | 1,499,520 | -0.07(-1.57%) |
May 15, 2017 | 4.500 | 4.525 | 4.360 | 4.450 | 2,329,443 | +0.04(+0.91%) |
May 12, 2017 | 4.320 | 4.440 | 4.300 | 4.410 | 2,865,941 | +0.14(+3.28%) |
May 11, 2017 | 4.130 | 4.270 | 4.060 | 4.270 | 2,903,752 | +0.17(+4.15%) |
May 10, 2017 | 4.070 | 4.160 | 4.040 | 4.100 | 1,800,236 | +0.08(+1.99%) |
May 09, 2017 | 3.950 | 4.060 | 3.920 | 4.020 | 1,746,514 | +0.00(+0.00%) |
May 08, 2017 | 3.980 | 4.030 | 3.885 | 4.020 | 2,356,705 | +0.06(+1.52%) |
May 05, 2017 | 3.960 | 4.070 | 3.910 | 3.960 | 2,214,062 | +0.04(+1.02%) |
May 04, 2017 | 3.910 | 4.060 | 3.910 | 3.920 | 3,158,213 | -0.09(-2.24%) |
May 03, 2017 | 4.020 | 4.130 | 3.970 | 4.010 | 2,880,394 | -0.04(-0.99%) |
May 02, 2017 | 3.940 | 4.090 | 3.930 | 4.050 | 2,677,489 | +0.10(+2.53%) |
May 01, 2017 | 4.140 | 4.140 | 3.940 | 3.950 | 2,854,970 | -0.23(-5.50%) |
Apr 28, 2017 | 4.000 | 4.220 | 3.965 | 4.180 | 3,817,117 | +0.17(+4.24%) |
Apr 27, 2017 | 4.070 | 4.072 | 3.930 | 4.010 | 3,618,405 | -0.12(-2.91%) |
Apr 26, 2017 | 3.990 | 4.130 | 3.890 | 4.130 | 5,220,130 | +0.08(+1.98%) |
Apr 25, 2017 | 4.180 | 4.200 | 3.905 | 4.050 | 6,069,239 | -0.23(-5.37%) |
Apr 24, 2017 | 4.340 | 4.360 | 4.240 | 4.280 | 2,655,317 | -0.14(-3.17%) |
Apr 21, 2017 | 4.370 | 4.460 | 4.290 | 4.420 | 2,288,025 | +0.05(+1.14%) |
Apr 20, 2017 | 4.320 | 4.405 | 4.280 | 4.370 | 2,454,586 | +0.04(+0.92%) |
Apr 19, 2017 | 4.390 | 4.420 | 4.160 | 4.330 | 3,755,065 | -0.12(-2.70%) |
Apr 18, 2017 | 4.470 | 4.520 | 4.350 | 4.450 | 2,721,819 | -0.06(-1.33%) |
Apr 17, 2017 | 4.720 | 4.720 | 4.430 | 4.510 | 3,682,154 | -0.19(-4.04%) |
Apr 13, 2017 | 4.930 | 4.940 | 4.700 | 4.700 | 3,031,171 | -0.25(-5.05%) |
Apr 12, 2017 | 4.940 | 4.960 | 4.840 | 4.950 | 2,029,681 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.880 | 4.940 | 3,074,843 | +0.06(+1.23%) |
Apr 10, 2017 | 4.840 | 4.930 | 4.810 | 4.880 | 1,199,143 | -0.01(-0.20%) |
Apr 07, 2017 | 4.990 | 5.020 | 4.800 | 4.890 | 1,798,319 | +0.00(+0.00%) |
Apr 06, 2017 | 4.930 | 4.950 | 4.860 | 4.890 | 949,360 | -0.07(-1.41%) |
Apr 05, 2017 | 4.780 | 4.990 | 4.780 | 4.960 | 2,245,360 | +0.08(+1.64%) |
Apr 04, 2017 | 5.050 | 5.080 | 4.810 | 4.880 | 2,908,582 | -0.13(-2.59%) |