Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.210 | 3.440 | 3.210 | 3.440 | 5,257,662 | +0.08(+2.38%) |
Jun 29, 2017 | 3.390 | 3.450 | 3.300 | 3.360 | 3,328,637 | -0.13(-3.72%) |
Jun 28, 2017 | 3.600 | 3.600 | 3.470 | 3.490 | 4,157,341 | -0.22(-5.93%) |
Jun 27, 2017 | 3.860 | 3.860 | 3.695 | 3.710 | 2,140,071 | -0.12(-3.13%) |
Jun 26, 2017 | 3.790 | 3.830 | 3.760 | 3.830 | 2,137,905 | -0.01(-0.26%) |
Jun 23, 2017 | 3.750 | 3.870 | 3.720 | 3.840 | 3,090,511 | +0.12(+3.23%) |
Jun 22, 2017 | 3.730 | 3.765 | 3.670 | 3.720 | 2,399,972 | +0.03(+0.81%) |
Jun 21, 2017 | 3.660 | 3.710 | 3.650 | 3.690 | 2,192,919 | +0.02(+0.54%) |
Jun 20, 2017 | 3.700 | 3.730 | 3.610 | 3.670 | 2,297,908 | -0.03(-0.81%) |
Jun 19, 2017 | 3.550 | 3.740 | 3.550 | 3.700 | 4,364,744 | +0.20(+5.71%) |
Jun 16, 2017 | 3.510 | 3.670 | 3.500 | 3.500 | 43,225,388 | -0.04(-1.13%) |
Jun 15, 2017 | 3.460 | 3.600 | 3.460 | 3.540 | 3,760,172 | -0.02(-0.56%) |
Jun 14, 2017 | 3.770 | 3.850 | 3.560 | 3.560 | 4,809,156 | -0.14(-3.78%) |
Jun 13, 2017 | 3.650 | 3.740 | 3.570 | 3.700 | 5,438,278 | +0.08(+2.21%) |
Jun 12, 2017 | 3.890 | 3.890 | 3.520 | 3.620 | 9,308,929 | -0.27(-6.94%) |
Jun 09, 2017 | 3.840 | 3.960 | 3.830 | 3.890 | 5,397,120 | +0.04(+1.04%) |
Jun 08, 2017 | 4.150 | 4.160 | 3.810 | 3.850 | 5,949,303 | -0.40(-9.41%) |
Jun 07, 2017 | 4.260 | 4.360 | 4.180 | 4.250 | 3,321,651 | -0.09(-2.07%) |
Jun 06, 2017 | 4.160 | 4.340 | 4.150 | 4.340 | 4,630,715 | +0.26(+6.37%) |
Jun 05, 2017 | 4.110 | 4.110 | 4.000 | 4.080 | 1,966,305 | +0.01(+0.25%) |
Jun 02, 2017 | 4.200 | 4.220 | 4.040 | 4.070 | 2,655,212 | -0.07(-1.69%) |
Jun 01, 2017 | 4.080 | 4.240 | 4.060 | 4.140 | 3,161,538 | +0.05(+1.22%) |
May 31, 2017 | 4.330 | 4.330 | 4.025 | 4.090 | 51,500,276 | -0.18(-4.22%) |
May 30, 2017 | 4.370 | 4.410 | 4.260 | 4.270 | 2,817,025 | -0.11(-2.51%) |
May 29, 2017 | 4.500 | 4.510 | 4.360 | 4.380 | 1,106,701 | -0.12(-2.67%) |
May 26, 2017 | 4.670 | 4.680 | 4.500 | 4.500 | 2,987,682 | -0.13(-2.81%) |
May 25, 2017 | 4.590 | 4.650 | 4.540 | 4.630 | 2,135,142 | +0.01(+0.22%) |
May 24, 2017 | 4.570 | 4.640 | 4.475 | 4.620 | 3,907,619 | +0.03(+0.65%) |
May 23, 2017 | 4.700 | 4.740 | 4.570 | 4.590 | 6,151,376 | -0.10(-2.13%) |
May 19, 2017 | 4.570 | 4.710 | 4.540 | 4.690 | 5,112,669 | +0.12(+2.63%) |
May 18, 2017 | 4.490 | 4.640 | 4.460 | 4.570 | 6,546,431 | +0.05(+1.11%) |
May 17, 2017 | 4.700 | 4.710 | 4.450 | 4.520 | 8,407,132 | -0.06(-1.31%) |
May 16, 2017 | 4.610 | 4.610 | 4.510 | 4.580 | 5,191,460 | -0.03(-0.65%) |
May 15, 2017 | 4.830 | 4.850 | 4.485 | 4.610 | 11,175,933 | -0.39(-7.80%) |
May 12, 2017 | 5.040 | 5.130 | 4.945 | 5.000 | 2,480,939 | +0.00(+0.00%) |
May 11, 2017 | 4.950 | 5.060 | 4.910 | 5.000 | 3,031,396 | +0.09(+1.83%) |
May 10, 2017 | 4.950 | 4.995 | 4.870 | 4.910 | 3,073,769 | +0.04(+0.82%) |
May 09, 2017 | 4.810 | 4.890 | 4.760 | 4.870 | 2,776,899 | +0.00(+0.00%) |
May 08, 2017 | 4.680 | 4.920 | 4.680 | 4.870 | 3,115,349 | +0.21(+4.51%) |
May 05, 2017 | 4.590 | 4.710 | 4.550 | 4.660 | 3,134,492 | +0.09(+1.97%) |
May 04, 2017 | 4.690 | 4.700 | 4.535 | 4.570 | 3,281,927 | -0.19(-3.99%) |
May 03, 2017 | 4.730 | 4.920 | 4.700 | 4.760 | 4,100,110 | +0.03(+0.63%) |
May 02, 2017 | 4.650 | 4.770 | 4.650 | 4.730 | 4,062,939 | +0.05(+1.07%) |
May 01, 2017 | 4.930 | 5.000 | 4.640 | 4.680 | 3,214,771 | -0.31(-6.21%) |
Apr 28, 2017 | 4.550 | 5.010 | 4.540 | 4.990 | 3,479,288 | +0.41(+8.95%) |
Apr 27, 2017 | 4.720 | 4.740 | 4.530 | 4.580 | 2,821,625 | -0.16(-3.38%) |
Apr 26, 2017 | 4.590 | 4.770 | 4.510 | 4.740 | 2,948,200 | +0.12(+2.60%) |
Apr 25, 2017 | 4.740 | 4.790 | 4.580 | 4.620 | 2,567,521 | -0.17(-3.55%) |
Apr 24, 2017 | 4.750 | 4.860 | 4.660 | 4.790 | 2,339,638 | -0.07(-1.44%) |
Apr 21, 2017 | 4.850 | 4.870 | 4.780 | 4.860 | 3,461,358 | +0.02(+0.41%) |
Apr 20, 2017 | 4.870 | 4.935 | 4.800 | 4.840 | 3,055,822 | -0.04(-0.82%) |
Apr 19, 2017 | 4.950 | 4.950 | 4.810 | 4.880 | 4,062,700 | -0.09(-1.81%) |
Apr 18, 2017 | 4.900 | 4.990 | 4.840 | 4.970 | 2,753,947 | +0.06(+1.22%) |
Apr 17, 2017 | 4.930 | 4.980 | 4.875 | 4.910 | 3,449,300 | -0.02(-0.41%) |
Apr 13, 2017 | 4.790 | 5.025 | 4.775 | 4.930 | 4,757,999 | +0.22(+4.67%) |
Apr 12, 2017 | 4.750 | 4.780 | 4.615 | 4.710 | 2,766,752 | -0.03(-0.63%) |
Apr 11, 2017 | 4.700 | 4.830 | 4.660 | 4.740 | 3,211,096 | +0.10(+2.16%) |
Apr 10, 2017 | 4.620 | 4.660 | 4.560 | 4.640 | 1,560,811 | +0.00(+0.00%) |
Apr 07, 2017 | 4.710 | 4.835 | 4.600 | 4.640 | 4,143,974 | +0.00(+0.00%) |
Apr 06, 2017 | 4.600 | 4.710 | 4.600 | 4.640 | 2,391,398 | +0.05(+1.09%) |
Apr 05, 2017 | 4.580 | 4.640 | 4.460 | 4.590 | 4,100,205 | -0.02(-0.43%) |
Apr 04, 2017 | 4.630 | 4.670 | 4.585 | 4.610 | 1,462,717 | +0.00(+0.00%) |