Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.190 | 3.870 | 4.170 | 1,710,543 | +0.30(+7.75%) | |
Jun 29, 2017 | 3.990 | 4.180 | 3.860 | 3.870 | 2,077,959 | -0.08(-2.03%) |
Jun 28, 2017 | 3.920 | 3.980 | 3.870 | 3.950 | 1,679,179 | +0.07(+1.80%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.880 | 3.880 | 1,462,765 | -0.06(-1.52%) |
Jun 26, 2017 | 3.930 | 3.980 | 3.920 | 3.940 | 961,950 | +0.01(+0.25%) |
Jun 23, 2017 | 4.000 | 4.000 | 3.920 | 3.930 | 1,320,203 | -0.04(-1.01%) |
Jun 22, 2017 | 3.890 | 4.000 | 3.860 | 3.970 | 1,588,728 | +0.11(+2.85%) |
Jun 21, 2017 | 3.900 | 3.920 | 3.820 | 3.860 | 1,003,044 | +0.03(+0.78%) |
Jun 20, 2017 | 3.930 | 3.980 | 3.790 | 3.830 | 1,760,523 | -0.12(-3.04%) |
Jun 19, 2017 | 3.960 | 3.990 | 3.900 | 3.950 | 883,899 | +0.01(+0.25%) |
Jun 16, 2017 | 4.000 | 4.050 | 3.730 | 3.940 | 1,623,609 | -0.05(-1.25%) |
Jun 15, 2017 | 3.900 | 4.030 | 3.900 | 3.990 | 1,707,915 | +0.05(+1.27%) |
Jun 14, 2017 | 4.210 | 4.250 | 3.910 | 3.940 | 2,716,117 | -0.25(-5.97%) |
Jun 13, 2017 | 4.090 | 4.210 | 3.980 | 4.190 | 1,735,074 | +0.08(+1.95%) |
Jun 12, 2017 | 4.240 | 4.290 | 4.050 | 4.110 | 1,236,253 | -0.14(-3.29%) |
Jun 09, 2017 | 4.330 | 4.350 | 4.190 | 4.250 | 1,643,018 | +0.01(+0.24%) |
Jun 08, 2017 | 4.110 | 4.255 | 4.030 | 4.240 | 1,812,387 | +0.17(+4.18%) |
Jun 07, 2017 | 4.210 | 4.260 | 4.050 | 4.070 | 2,146,342 | -0.15(-3.55%) |
Jun 06, 2017 | 3.900 | 4.220 | 3.890 | 4.220 | 2,739,032 | +0.31(+7.93%) |
Jun 05, 2017 | 3.890 | 3.910 | 3.720 | 3.910 | 1,645,970 | +0.02(+0.51%) |
Jun 02, 2017 | 3.910 | 3.980 | 3.820 | 3.890 | 1,871,701 | -0.01(-0.26%) |
Jun 01, 2017 | 3.850 | 3.925 | 3.770 | 3.900 | 2,038,809 | +0.04(+1.04%) |
May 31, 2017 | 4.000 | 4.050 | 3.730 | 3.860 | 3,050,188 | -0.09(-2.28%) |
May 30, 2017 | 4.180 | 4.200 | 3.940 | 3.950 | 2,982,868 | -0.24(-5.73%) |
May 29, 2017 | 4.200 | 4.235 | 4.160 | 4.190 | 566,748 | -0.04(-0.95%) |
May 26, 2017 | 4.200 | 4.315 | 4.180 | 4.230 | 1,008,968 | -0.03(-0.70%) |
May 25, 2017 | 4.340 | 4.430 | 4.120 | 4.260 | 3,154,209 | -0.08(-1.84%) |
May 24, 2017 | 4.640 | 4.650 | 4.320 | 4.340 | 2,170,387 | -0.33(-7.07%) |
May 23, 2017 | 4.660 | 4.690 | 4.620 | 4.670 | 1,375,040 | +0.01(+0.21%) |
May 19, 2017 | 4.760 | 4.820 | 4.580 | 4.660 | 2,832,135 | -0.06(-1.27%) |
May 18, 2017 | 4.730 | 4.785 | 4.520 | 4.720 | 4,049,818 | +0.01(+0.21%) |
May 17, 2017 | 4.800 | 4.850 | 4.665 | 4.710 | 5,169,827 | +0.00(+0.00%) |
May 16, 2017 | 4.480 | 4.710 | 4.450 | 4.710 | 1,301,880 | +0.24(+5.37%) |
May 15, 2017 | 4.580 | 4.620 | 4.400 | 4.470 | 996,719 | -0.02(-0.45%) |
May 12, 2017 | 4.580 | 4.590 | 4.420 | 4.490 | 1,204,416 | -0.06(-1.32%) |
May 11, 2017 | 4.530 | 4.570 | 4.380 | 4.550 | 2,333,426 | +0.21(+4.84%) |
May 10, 2017 | 4.190 | 4.440 | 4.180 | 4.340 | 1,850,176 | +0.15(+3.58%) |
May 09, 2017 | 4.220 | 4.310 | 4.150 | 4.190 | 1,281,181 | -0.01(-0.24%) |
May 08, 2017 | 4.270 | 4.280 | 4.110 | 4.200 | 2,431,905 | -0.08(-1.87%) |
May 05, 2017 | 4.230 | 4.360 | 4.200 | 4.280 | 1,667,901 | +0.04(+0.94%) |
May 04, 2017 | 4.460 | 4.460 | 4.170 | 4.240 | 3,951,599 | -0.30(-6.61%) |
May 03, 2017 | 4.630 | 4.630 | 4.460 | 4.540 | 1,835,886 | -0.15(-3.20%) |
May 02, 2017 | 4.690 | 4.750 | 4.655 | 4.690 | 1,269,533 | +0.00(+0.00%) |
May 01, 2017 | 4.800 | 4.880 | 4.630 | 4.690 | 1,590,232 | -0.10(-2.09%) |
Apr 28, 2017 | 4.610 | 4.860 | 4.610 | 4.790 | 2,055,380 | +0.19(+4.13%) |
Apr 27, 2017 | 4.850 | 4.860 | 4.585 | 4.600 | 2,282,243 | -0.23(-4.76%) |
Apr 26, 2017 | 4.880 | 4.960 | 4.730 | 4.830 | 2,451,564 | -0.05(-1.02%) |
Apr 25, 2017 | 4.970 | 5.050 | 4.840 | 4.880 | 2,873,588 | -0.06(-1.21%) |
Apr 24, 2017 | 4.990 | 5.050 | 4.930 | 4.940 | 2,509,752 | -0.02(-0.40%) |
Apr 21, 2017 | 5.070 | 5.085 | 4.940 | 4.960 | 2,515,847 | -0.10(-1.98%) |
Apr 20, 2017 | 4.980 | 5.170 | 4.980 | 5.060 | 2,648,768 | +0.11(+2.22%) |
Apr 19, 2017 | 5.010 | 5.100 | 4.920 | 4.950 | 2,294,121 | -0.05(-1.00%) |
Apr 18, 2017 | 5.200 | 5.210 | 4.890 | 5.000 | 3,721,027 | -0.27(-5.12%) |
Apr 17, 2017 | 5.230 | 5.340 | 5.190 | 5.270 | 2,609,448 | +0.02(+0.38%) |
Apr 13, 2017 | 5.400 | 5.410 | 5.230 | 5.250 | 3,230,218 | -0.17(-3.14%) |
Apr 12, 2017 | 5.100 | 5.470 | 5.080 | 5.420 | 5,148,021 | +0.32(+6.27%) |
Apr 11, 2017 | 4.990 | 5.150 | 4.920 | 5.100 | 4,580,763 | +0.14(+2.82%) |
Apr 10, 2017 | 4.940 | 5.000 | 4.850 | 4.960 | 3,063,807 | +0.10(+2.06%) |
Apr 07, 2017 | 4.840 | 4.950 | 4.840 | 4.860 | 2,024,606 | -0.05(-1.02%) |
Apr 06, 2017 | 4.900 | 4.910 | 4.830 | 4.910 | 1,713,391 | +0.04(+0.82%) |
Apr 05, 2017 | 4.930 | 4.950 | 4.825 | 4.870 | 2,729,220 | +0.00(+0.00%) |
Apr 04, 2017 | 4.710 | 4.900 | 4.710 | 4.870 | 3,020,470 | +0.17(+3.62%) |