Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.770 | 3.830 | 3.555 | 3.830 | 22,778 | +0.03(+0.79%) |
Jun 29, 2017 | 3.860 | 3.866 | 3.750 | 3.800 | 4,472 | -0.04(-1.04%) |
Jun 28, 2017 | 3.840 | 3.910 | 3.801 | 3.840 | 4,521 | +0.05(+1.32%) |
Jun 27, 2017 | 3.840 | 3.840 | 3.790 | 3.790 | 234 | -0.08(-2.14%) |
Jun 23, 2017 | 3.873 | 3.873 | 3.873 | 1 | +0.02(+0.59%) | |
Jun 22, 2017 | 3.850 | 3.895 | 3.850 | 3.850 | 6,123 | +0.07(+1.85%) |
Jun 21, 2017 | 3.747 | 3.935 | 3.747 | 3.780 | 15,807 | -0.07(-1.82%) |
Jun 20, 2017 | 3.800 | 3.850 | 3.555 | 3.850 | 10,460 | +0.31(+8.76%) |
Jun 19, 2017 | 3.660 | 3.782 | 3.447 | 3.540 | 23,733 | -0.13(-3.54%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.670 | 3.670 | 621 | -0.03(-0.81%) |
Jun 15, 2017 | 3.621 | 3.903 | 3.621 | 3.700 | 19,620 | +0.01(+0.27%) |
Jun 14, 2017 | 3.447 | 3.730 | 3.447 | 3.690 | 15,431 | +0.03(+0.82%) |
Jun 13, 2017 | 3.530 | 3.690 | 3.520 | 3.660 | 5,119 | +0.21(+6.09%) |
Jun 12, 2017 | 3.300 | 3.530 | 3.290 | 3.450 | 12,405 | +0.16(+4.86%) |
Jun 09, 2017 | 3.300 | 3.313 | 3.290 | 3.290 | 1,330 | -0.12(-3.52%) |
Jun 08, 2017 | 3.590 | 3.700 | 3.410 | 3.410 | 1,061 | -0.26(-7.08%) |
Jun 07, 2017 | 3.570 | 3.787 | 3.551 | 3.670 | 10,579 | -0.01(-0.27%) |
Jun 06, 2017 | 3.420 | 3.680 | 3.212 | 3.680 | 21,324 | +0.43(+13.22%) |
Jun 05, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 152 | -0.18(-5.24%) |
Jun 02, 2017 | 3.370 | 3.440 | 3.220 | 3.430 | 3,265 | +0.12(+3.76%) |
Jun 01, 2017 | 3.250 | 3.360 | 3.250 | 3.306 | 1,090 | +0.10(+2.98%) |
May 31, 2017 | 3.201 | 3.210 | 3.201 | 3.210 | 719 | -0.08(-2.43%) |
May 30, 2017 | 3.186 | 3.310 | 3.119 | 3.290 | 22,168 | +0.22(+7.07%) |
May 26, 2017 | 3.160 | 3.160 | 3.050 | 3.073 | 8,999 | -0.16(-4.87%) |
May 25, 2017 | 3.330 | 3.340 | 3.200 | 3.230 | 12,470 | -0.02(-0.62%) |
May 24, 2017 | 3.380 | 3.380 | 3.201 | 3.250 | 4,680 | +0.02(+0.62%) |
May 23, 2017 | 3.350 | 3.540 | 3.230 | 3.230 | 6,065 | +0.06(+1.89%) |
May 22, 2017 | 3.510 | 3.527 | 3.170 | 3.170 | 4,383 | -0.33(-9.43%) |
May 19, 2017 | 3.450 | 3.710 | 3.450 | 3.500 | 11,743 | +0.00(+0.00%) |
May 18, 2017 | 3.500 | 3.510 | 3.500 | 3.500 | 6,179 | -0.05(-1.41%) |
May 17, 2017 | 3.590 | 3.590 | 3.550 | 3.550 | 8,264 | -0.07(-1.93%) |
May 16, 2017 | 3.630 | 3.802 | 3.620 | 3.620 | 2,635 | +0.02(+0.50%) |
May 15, 2017 | 3.810 | 3.850 | 3.570 | 3.602 | 6,635 | -0.05(-1.31%) |
May 12, 2017 | 3.629 | 3.670 | 3.629 | 3.650 | 1,985 | +0.01(+0.27%) |
May 11, 2017 | 3.720 | 3.902 | 3.580 | 3.640 | 28,264 | -0.21(-5.45%) |
May 10, 2017 | 3.900 | 3.970 | 3.672 | 3.850 | 13,818 | +0.03(+0.79%) |
May 09, 2017 | 3.570 | 4.000 | 3.570 | 3.820 | 51,100 | +0.09(+2.41%) |
May 08, 2017 | 3.570 | 3.730 | 3.570 | 3.730 | 14,397 | +0.07(+1.91%) |
May 05, 2017 | 3.600 | 3.730 | 3.550 | 3.660 | 14,185 | +0.05(+1.39%) |
May 04, 2017 | 3.610 | 3.620 | 3.600 | 3.610 | 3,541 | -0.04(-1.10%) |
May 03, 2017 | 3.970 | 3.970 | 3.650 | 3.650 | 22,669 | -0.07(-1.88%) |
May 02, 2017 | 3.826 | 3.826 | 3.600 | 3.720 | 27,262 | -0.02(-0.53%) |
May 01, 2017 | 3.690 | 3.980 | 3.690 | 3.740 | 12,720 | +0.05(+1.36%) |
Apr 28, 2017 | 3.830 | 3.920 | 3.580 | 3.690 | 24,791 | -0.25(-6.35%) |
Apr 27, 2017 | 3.750 | 3.990 | 3.750 | 3.940 | 17,466 | +0.09(+2.34%) |
Apr 26, 2017 | 3.890 | 4.100 | 3.800 | 3.850 | 21,539 | +0.05(+1.32%) |
Apr 25, 2017 | 3.660 | 3.900 | 3.550 | 3.800 | 27,559 | +0.05(+1.33%) |
Apr 24, 2017 | 3.740 | 3.880 | 3.700 | 3.750 | 21,370 | +0.17(+4.75%) |
Apr 21, 2017 | 3.650 | 3.751 | 3.580 | 3.580 | 16,297 | -0.12(-3.24%) |
Apr 20, 2017 | 3.690 | 3.750 | 3.500 | 3.700 | 24,307 | +0.01(+0.27%) |
Apr 19, 2017 | 3.610 | 3.690 | 3.590 | 3.690 | 6,103 | +0.04(+1.10%) |
Apr 18, 2017 | 3.590 | 3.650 | 3.590 | 3.650 | 9,225 | +0.06(+1.67%) |
Apr 17, 2017 | 3.603 | 3.650 | 3.590 | 3.590 | 8,720 | +0.03(+0.84%) |
Apr 13, 2017 | 3.510 | 3.628 | 3.510 | 3.560 | 6,490 | +0.05(+1.42%) |
Apr 12, 2017 | 3.801 | 3.869 | 3.500 | 3.510 | 21,165 | -0.32(-8.36%) |
Apr 11, 2017 | 3.937 | 4.066 | 3.830 | 3.830 | 15,208 | -0.07(-1.79%) |
Apr 10, 2017 | 3.860 | 4.126 | 3.793 | 3.900 | 26,286 | +0.04(+1.04%) |
Apr 07, 2017 | 4.000 | 4.390 | 3.790 | 3.860 | 78,044 | +0.01(+0.26%) |
Apr 06, 2017 | 3.760 | 4.006 | 3.450 | 3.850 | 50,855 | +0.19(+5.19%) |
Apr 05, 2017 | 4.290 | 4.850 | 3.660 | 3.660 | 163,422 | -0.40(-9.85%) |
Apr 04, 2017 | 3.720 | 4.200 | 3.360 | 4.060 | 140,269 | +0.49(+13.73%) |