Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.410 | 3.450 | 3.210 | 3.240 | 256,082 | -0.16(-4.71%) |
Jun 29, 2017 | 3.390 | 3.530 | 3.180 | 3.400 | 253,364 | +0.02(+0.59%) |
Jun 28, 2017 | 3.190 | 3.380 | 3.110 | 3.380 | 230,400 | +0.21(+6.62%) |
Jun 27, 2017 | 3.200 | 3.320 | 3.130 | 3.170 | 259,060 | -0.05(-1.55%) |
Jun 26, 2017 | 3.130 | 3.343 | 3.080 | 3.220 | 373,048 | +0.04(+1.26%) |
Jun 23, 2017 | 2.950 | 3.180 | 3,850,789 | -0.01(-0.31%) | ||
Jun 22, 2017 | 3.210 | 3.360 | 3.150 | 3.190 | 340,357 | +0.01(+0.31%) |
Jun 21, 2017 | 2.990 | 3.260 | 2.990 | 3.180 | 243,266 | +0.20(+6.71%) |
Jun 20, 2017 | 3.040 | 3.100 | 2.970 | 2.980 | 252,496 | -0.04(-1.32%) |
Jun 19, 2017 | 2.970 | 3.135 | 2.940 | 3.020 | 181,408 | +0.04(+1.34%) |
Jun 16, 2017 | 3.010 | 3.070 | 2.920 | 2.980 | 192,688 | -0.06(-1.97%) |
Jun 15, 2017 | 3.060 | 3.300 | 3.020 | 3.040 | 144,737 | +0.02(+0.66%) |
Jun 14, 2017 | 3.080 | 3.130 | 2.980 | 3.020 | 165,506 | -0.07(-2.27%) |
Jun 13, 2017 | 3.010 | 3.230 | 2.950 | 3.090 | 230,294 | +0.08(+2.66%) |
Jun 12, 2017 | 3.200 | 3.250 | 2.940 | 3.010 | 288,875 | -0.18(-5.64%) |
Jun 09, 2017 | 3.290 | 3.400 | 3.120 | 3.190 | 125,568 | -0.10(-3.04%) |
Jun 08, 2017 | 3.240 | 3.405 | 3.210 | 3.290 | 113,097 | -0.01(-0.30%) |
Jun 07, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 129,383 | +0.01(+0.30%) |
Jun 06, 2017 | 3.300 | 3.390 | 3.180 | 3.290 | 116,344 | -0.02(-0.60%) |
Jun 05, 2017 | 3.540 | 3.575 | 3.300 | 3.310 | 199,338 | -0.24(-6.76%) |
Jun 02, 2017 | 3.360 | 3.580 | 3.360 | 3.550 | 144,402 | +0.18(+5.34%) |
Jun 01, 2017 | 3.390 | 3.510 | 3.350 | 3.370 | 240,461 | +0.00(+0.00%) |
May 31, 2017 | 3.340 | 3.440 | 3.190 | 3.370 | 183,996 | +0.04(+1.20%) |
May 30, 2017 | 3.210 | 3.540 | 3.140 | 3.330 | 248,257 | +0.05(+1.52%) |
May 26, 2017 | 3.450 | 3.575 | 3.280 | 3.280 | 314,857 | -0.17(-4.93%) |
May 25, 2017 | 3.600 | 3.680 | 3.430 | 3.450 | 200,835 | -0.15(-4.17%) |
May 24, 2017 | 3.610 | 3.730 | 3.560 | 3.600 | 110,411 | -0.04(-1.10%) |
May 23, 2017 | 3.800 | 3.870 | 3.600 | 3.640 | 213,089 | -0.14(-3.70%) |
May 22, 2017 | 3.980 | 4.035 | 3.790 | 3.780 | 151,065 | -0.19(-4.79%) |
May 19, 2017 | 3.860 | 4.090 | 3.860 | 3.970 | 215,265 | +0.14(+3.66%) |
May 18, 2017 | 3.890 | 3.930 | 3.760 | 3.830 | 126,540 | -0.10(-2.54%) |
May 17, 2017 | 3.990 | 4.000 | 3.800 | 3.930 | 133,462 | -0.13(-3.20%) |
May 16, 2017 | 4.010 | 4.180 | 3.430 | 4.060 | 1,177,517 | -0.05(-1.22%) |
May 15, 2017 | 4.100 | 4.170 | 4.000 | 4.110 | 289,386 | +0.10(+2.49%) |
May 12, 2017 | 3.980 | 4.100 | 3.940 | 4.010 | 87,151 | +0.02(+0.50%) |
May 11, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 172,367 | -0.09(-2.21%) |
May 10, 2017 | 4.100 | 4.240 | 4.040 | 4.080 | 195,394 | +0.07(+1.75%) |
May 09, 2017 | 4.210 | 4.210 | 3.910 | 4.010 | 221,419 | -0.20(-4.75%) |
May 08, 2017 | 4.320 | 4.540 | 4.180 | 4.210 | 74,494 | -0.13(-3.00%) |
May 05, 2017 | 4.330 | 4.360 | 4.120 | 4.340 | 394,478 | +0.05(+1.17%) |
May 04, 2017 | 4.510 | 4.510 | 4.250 | 4.290 | 184,065 | -0.19(-4.24%) |
May 03, 2017 | 4.690 | 4.690 | 4.380 | 4.480 | 195,994 | -0.25(-5.29%) |
May 02, 2017 | 4.650 | 4.740 | 4.620 | 4.730 | 104,003 | +0.09(+1.94%) |
May 01, 2017 | 4.680 | 4.700 | 4.540 | 4.640 | 72,440 | +0.05(+1.09%) |
Apr 28, 2017 | 4.680 | 4.720 | 4.540 | 4.590 | 213,117 | -0.10(-2.13%) |
Apr 27, 2017 | 4.730 | 4.770 | 4.650 | 4.690 | 58,242 | -0.04(-0.85%) |
Apr 26, 2017 | 4.700 | 4.770 | 4.650 | 4.730 | 260,403 | +0.02(+0.42%) |
Apr 25, 2017 | 4.640 | 4.770 | 4.600 | 4.710 | 193,650 | +0.11(+2.39%) |
Apr 24, 2017 | 4.610 | 4.650 | 4.490 | 4.600 | 250,568 | +0.01(+0.22%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.460 | 4.590 | 145,503 | -0.05(-1.08%) |
Apr 20, 2017 | 4.550 | 4.680 | 4.443 | 4.640 | 346,735 | +0.15(+3.34%) |
Apr 19, 2017 | 4.480 | 4.585 | 4.380 | 4.490 | 133,194 | +0.06(+1.35%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.315 | 4.430 | 245,677 | -0.07(-1.56%) |
Apr 17, 2017 | 4.240 | 4.550 | 4.150 | 4.500 | 241,209 | +0.30(+7.14%) |
Apr 13, 2017 | 4.160 | 4.240 | 4.100 | 4.200 | 162,906 | +0.01(+0.24%) |
Apr 12, 2017 | 4.150 | 4.240 | 4.127 | 4.190 | 143,184 | +0.06(+1.45%) |
Apr 11, 2017 | 4.150 | 4.240 | 4.040 | 4.130 | 152,589 | -0.06(-1.43%) |
Apr 10, 2017 | 4.100 | 4.290 | 4.060 | 4.190 | 135,421 | +0.05(+1.21%) |
Apr 07, 2017 | 4.160 | 4.220 | 4.010 | 4.140 | 195,225 | -0.06(-1.43%) |
Apr 06, 2017 | 4.150 | 4.280 | 4.110 | 4.200 | 179,324 | +0.07(+1.69%) |
Apr 05, 2017 | 4.200 | 4.380 | 4.020 | 4.130 | 325,109 | -0.11(-2.59%) |
Apr 04, 2017 | 4.480 | 4.490 | 4.200 | 4.240 | 283,204 | -0.21(-4.72%) |