Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.300 | 4.450 | 4.100 | 4.100 | 310,801 | -0.10(-2.38%) |
Jun 29, 2017 | 4.050 | 4.250 | 4.000 | 4.200 | 343,834 | +0.20(+5.00%) |
Jun 28, 2017 | 3.950 | 4.050 | 3.944 | 4.000 | 287,367 | +0.10(+2.56%) |
Jun 27, 2017 | 3.900 | 4.000 | 3.750 | 3.900 | 436,093 | +0.05(+1.30%) |
Jun 26, 2017 | 3.650 | 3.900 | 3.600 | 3.850 | 288,902 | +0.25(+6.94%) |
Jun 23, 2017 | 3.600 | 115,031 | +0.00(+0.00%) | |||
Jun 22, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 208,215 | +0.00(+0.00%) |
Jun 21, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 107,762 | +0.00(+0.00%) |
Jun 20, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 141,060 | +0.00(+0.00%) |
Jun 19, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 156,904 | +0.00(+0.00%) |
Jun 16, 2017 | 3.650 | 3.750 | 3.600 | 3.600 | 242,017 | -0.10(-2.70%) |
Jun 15, 2017 | 3.750 | 3.800 | 3.700 | 3.700 | 156,340 | -0.05(-1.33%) |
Jun 14, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 219,697 | +0.00(+0.00%) |
Jun 13, 2017 | 3.750 | 3.900 | 3.710 | 3.750 | 145,135 | -0.05(-1.32%) |
Jun 12, 2017 | 3.800 | 3.900 | 3.750 | 3.800 | 153,829 | -0.05(-1.30%) |
Jun 09, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 391,797 | +0.20(+5.48%) |
Jun 08, 2017 | 3.700 | 3.750 | 3.550 | 3.650 | 282,780 | -0.10(-2.67%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 240,444 | +0.05(+1.35%) |
Jun 06, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 319,130 | -0.10(-2.63%) |
Jun 05, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 518,480 | -0.15(-3.80%) |
Jun 02, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 200,992 | -0.10(-2.47%) |
Jun 01, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 512,163 | -0.05(-1.22%) |
May 31, 2017 | 4.100 | 4.200 | 3.850 | 4.100 | 399,316 | +0.05(+1.23%) |
May 30, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 229,833 | +0.10(+2.53%) |
May 26, 2017 | 3.850 | 4.049 | 3.850 | 3.950 | 160,388 | +0.05(+1.28%) |
May 25, 2017 | 3.850 | 4.350 | 3.850 | 3.900 | 479,680 | +0.10(+2.63%) |
May 24, 2017 | 3.750 | 4.050 | 3.700 | 3.800 | 436,576 | +0.05(+1.33%) |
May 23, 2017 | 3.900 | 3.910 | 3.750 | 3.750 | 295,951 | -0.10(-2.60%) |
May 22, 2017 | 4.050 | 4.100 | 3.825 | 3.850 | 582,635 | -0.10(-2.53%) |
May 19, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 648,031 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.300 | 3.950 | 3.950 | 918,018 | -0.20(-4.82%) |
May 17, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 424,175 | -0.10(-2.35%) |
May 16, 2017 | 4.500 | 4.646 | 4.200 | 4.250 | 596,125 | -0.25(-5.56%) |
May 15, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 503,221 | -0.15(-3.23%) |
May 12, 2017 | 4.700 | 4.800 | 4.550 | 4.650 | 379,892 | +0.00(+0.00%) |
May 11, 2017 | 4.800 | 4.800 | 4.550 | 4.650 | 342,159 | -0.15(-3.12%) |
May 10, 2017 | 4.750 | 4.900 | 4.450 | 4.800 | 782,408 | +0.10(+2.13%) |
May 09, 2017 | 5.350 | 5.500 | 4.500 | 4.700 | 2,065,978 | -1.60(-25.40%) |
May 08, 2017 | 6.250 | 6.350 | 6.170 | 6.300 | 156,049 | +0.05(+0.80%) |
May 05, 2017 | 6.150 | 6.250 | 6.100 | 6.250 | 124,231 | +0.05(+0.81%) |
May 04, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 161,298 | +0.10(+1.64%) |
May 03, 2017 | 6.000 | 6.200 | 6.000 | 6.100 | 102,401 | +0.00(+0.00%) |
May 02, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 102,785 | +0.05(+0.83%) |
May 01, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 94,394 | -0.05(-0.82%) |
Apr 28, 2017 | 6.150 | 6.200 | 6.100 | 6.100 | 53,228 | -0.05(-0.81%) |
Apr 27, 2017 | 6.300 | 6.300 | 6.150 | 6.150 | 98,464 | -0.10(-1.60%) |
Apr 26, 2017 | 5.950 | 6.250 | 5.950 | 6.250 | 179,715 | +0.30(+5.04%) |
Apr 25, 2017 | 6.150 | 5.950 | 5.950 | 139,217 | -0.10(-1.65%) | |
Apr 24, 2017 | 6.050 | 6.100 | 5.900 | 6.050 | 109,715 | +0.10(+1.68%) |
Apr 21, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 99,879 | -0.15(-2.46%) |
Apr 20, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 87,415 | +0.00(+0.00%) |
Apr 19, 2017 | 6.100 | 6.150 | 6.000 | 6.100 | 162,424 | +0.00(+0.00%) |
Apr 18, 2017 | 6.200 | 6.200 | 6.050 | 6.100 | 237,854 | -0.05(-0.81%) |
Apr 17, 2017 | 6.250 | 6.350 | 6.100 | 6.150 | 322,549 | -0.15(-2.38%) |
Apr 13, 2017 | 6.300 | 6.350 | 6.200 | 6.300 | 204,048 | +0.00(+0.00%) |
Apr 12, 2017 | 6.350 | 6.375 | 6.250 | 6.300 | 113,017 | -0.05(-0.79%) |
Apr 11, 2017 | 6.150 | 6.350 | 6.150 | 6.350 | 155,762 | +0.20(+3.25%) |
Apr 10, 2017 | 6.050 | 6.300 | 6.050 | 6.150 | 232,263 | +0.05(+0.82%) |
Apr 07, 2017 | 6.050 | 6.100 | 6.050 | 6.100 | 88,405 | +0.05(+0.83%) |
Apr 06, 2017 | 6.050 | 6.200 | 6.050 | 6.050 | 180,876 | +0.00(+0.00%) |
Apr 05, 2017 | 6.000 | 6.050 | 5.951 | 6.050 | 110,062 | +0.05(+0.83%) |
Apr 04, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 119,908 | -0.05(-0.83%) |