Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.970 | 4.102 | 3.970 | 3.983 | 1,962,860 | +0.01(+0.32%) |
Jun 29, 2017 | 3.958 | 4.021 | 3.933 | 3.970 | 870,285 | +0.01(+0.32%) |
Jun 28, 2017 | 3.901 | 3.995 | 3.864 | 3.958 | 1,553,076 | +0.08(+2.11%) |
Jun 27, 2017 | 3.832 | 3.958 | 3.832 | 3.876 | 994,899 | +0.03(+0.82%) |
Jun 26, 2017 | 3.864 | 3.901 | 3.813 | 3.845 | 990,977 | +0.01(+0.33%) |
Jun 23, 2017 | 3.769 | 3.901 | 3.751 | 3.832 | 2,030,780 | +0.06(+1.67%) |
Jun 22, 2017 | 3.769 | 3.864 | 3.769 | 3.769 | 856,153 | -0.01(-0.33%) |
Jun 21, 2017 | 3.706 | 3.907 | 3.706 | 3.782 | 1,423,878 | +0.09(+2.56%) |
Jun 20, 2017 | 3.681 | 3.738 | 3.662 | 3.688 | 1,000,230 | -0.03(-0.84%) |
Jun 19, 2017 | 3.801 | 3.826 | 3.656 | 3.719 | 1,435,617 | -0.05(-1.33%) |
Jun 16, 2017 | 3.763 | 3.794 | 3.719 | 3.769 | 1,386,124 | +0.03(+0.84%) |
Jun 15, 2017 | 3.719 | 3.804 | 3.694 | 3.738 | 1,115,951 | -0.01(-0.17%) |
Jun 14, 2017 | 3.769 | 3.788 | 3.644 | 3.744 | 2,182,995 | -0.04(-1.16%) |
Jun 13, 2017 | 3.882 | 3.967 | 3.750 | 3.788 | 2,221,657 | -0.09(-2.43%) |
Jun 12, 2017 | 3.989 | 4.069 | 3.838 | 3.882 | 1,736,266 | -0.08(-1.90%) |
Jun 09, 2017 | 3.719 | 4.008 | 3.719 | 3.958 | 2,496,678 | +0.23(+6.06%) |
Jun 08, 2017 | 3.750 | 3.826 | 3.719 | 3.732 | 1,501,044 | +0.01(+0.34%) |
Jun 07, 2017 | 3.788 | 3.857 | 3.706 | 3.719 | 1,243,338 | -0.09(-2.47%) |
Jun 06, 2017 | 3.838 | 3.851 | 3.763 | 3.813 | 1,369,606 | +0.01(+0.16%) |
Jun 05, 2017 | 3.851 | 3.876 | 3.769 | 3.807 | 1,228,900 | -0.03(-0.66%) |
Jun 02, 2017 | 4.002 | 4.033 | 3.832 | 3.832 | 2,209,569 | -0.16(-4.09%) |
Jun 01, 2017 | 3.769 | 4.077 | 3.769 | 3.995 | 3,103,440 | +0.25(+6.71%) |
May 31, 2017 | 3.549 | 3.784 | 3.436 | 3.744 | 4,346,000 | +0.19(+5.49%) |
May 30, 2017 | 3.769 | 3.801 | 3.531 | 3.549 | 4,189,626 | -0.20(-5.36%) |
May 26, 2017 | 4.109 | 4.115 | 3.744 | 3.750 | 6,894,077 | -0.36(-8.85%) |
May 25, 2017 | 4.121 | 4.209 | 4.090 | 4.115 | 2,153,194 | -0.01(-0.15%) |
May 24, 2017 | 4.410 | 4.416 | 4.090 | 4.121 | 3,929,245 | -0.30(-6.82%) |
May 23, 2017 | 4.473 | 4.517 | 4.410 | 4.423 | 1,635,962 | -0.03(-0.56%) |
May 22, 2017 | 4.410 | 4.520 | 4.410 | 4.448 | 1,094,851 | +0.03(+0.71%) |
May 19, 2017 | 4.473 | 4.511 | 4.404 | 4.416 | 1,255,079 | -0.01(-0.28%) |
May 18, 2017 | 4.460 | 4.485 | 4.347 | 4.429 | 2,544,354 | -0.02(-0.42%) |
May 17, 2017 | 4.381 | 4.448 | 4.313 | 4.448 | 2,754,454 | +0.05(+1.11%) |
May 16, 2017 | 4.490 | 4.539 | 4.362 | 4.399 | 1,824,904 | -0.10(-2.17%) |
May 15, 2017 | 4.490 | 4.545 | 4.466 | 4.497 | 1,637,734 | +0.05(+1.24%) |
May 12, 2017 | 4.362 | 4.521 | 4.313 | 4.442 | 2,299,896 | +0.07(+1.68%) |
May 11, 2017 | 4.497 | 4.502 | 4.352 | 4.368 | 1,759,326 | -0.14(-3.12%) |
May 10, 2017 | 4.381 | 4.570 | 4.374 | 4.509 | 2,597,250 | +0.13(+2.93%) |
May 09, 2017 | 4.142 | 4.423 | 4.087 | 4.381 | 4,416,979 | +0.24(+5.75%) |
May 08, 2017 | 4.185 | 4.277 | 3.977 | 4.142 | 7,273,610 | -0.18(-4.10%) |
May 05, 2017 | 4.381 | 4.429 | 4.277 | 4.319 | 5,900,957 | -0.05(-1.12%) |
May 04, 2017 | 4.631 | 4.686 | 4.277 | 4.368 | 6,732,941 | -0.23(-4.92%) |
May 03, 2017 | 4.961 | 4.979 | 4.588 | 4.594 | 6,306,590 | -0.38(-7.73%) |
May 02, 2017 | 5.059 | 5.085 | 4.961 | 4.979 | 1,796,692 | -0.07(-1.33%) |
May 01, 2017 | 5.071 | 5.132 | 5.043 | 5.046 | 1,203,538 | -0.02(-0.48%) |
Apr 28, 2017 | 5.095 | 5.144 | 5.071 | 5.071 | 866,291 | -0.04(-0.72%) |
Apr 27, 2017 | 5.071 | 5.126 | 5.065 | 5.108 | 936,727 | -0.01(-0.12%) |
Apr 26, 2017 | 5.059 | 5.156 | 5.046 | 5.114 | 1,456,702 | +0.03(+0.60%) |
Apr 25, 2017 | 5.138 | 5.181 | 5.065 | 5.083 | 1,718,459 | -0.07(-1.42%) |
Apr 24, 2017 | 5.150 | 5.211 | 5.126 | 5.156 | 1,392,450 | +0.05(+0.96%) |
Apr 21, 2017 | 5.101 | 5.138 | 5.077 | 5.108 | 1,366,975 | -0.01(-0.24%) |
Apr 20, 2017 | 5.071 | 5.163 | 5.040 | 5.120 | 1,751,078 | +0.07(+1.45%) |
Apr 19, 2017 | 5.046 | 5.101 | 5.034 | 5.046 | 1,242,667 | +0.01(+0.12%) |
Apr 18, 2017 | 4.985 | 5.050 | 4.967 | 5.040 | 1,227,596 | +0.02(+0.49%) |
Apr 17, 2017 | 4.973 | 5.016 | 4.930 | 5.016 | 1,130,177 | +0.04(+0.86%) |
Apr 13, 2017 | 5.193 | 5.193 | 4.967 | 4.973 | 1,909,177 | -0.23(-4.35%) |
Apr 12, 2017 | 5.211 | 5.273 | 5.181 | 5.199 | 1,094,269 | -0.02(-0.47%) |
Apr 11, 2017 | 5.273 | 5.285 | 5.193 | 5.224 | 2,234,112 | -0.05(-0.93%) |
Apr 10, 2017 | 4.943 | 5.303 | 4.920 | 5.273 | 3,382,447 | +0.35(+7.20%) |
Apr 07, 2017 | 4.918 | 4.985 | 4.918 | 4.918 | 1,123,044 | -0.02(-0.37%) |
Apr 06, 2017 | 4.894 | 4.967 | 4.888 | 4.936 | 1,277,113 | +0.05(+1.00%) |
Apr 05, 2017 | 4.991 | 5.040 | 4.888 | 4.888 | 1,364,554 | -0.10(-1.96%) |
Apr 04, 2017 | 5.004 | 5.028 | 4.967 | 4.985 | 739,275 | -0.01(-0.12%) |