Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 78,445 | +0.08(+2.15%) |
Jun 29, 2017 | 3.570 | 3.730 | 3.420 | 3.720 | 66,256 | +0.15(+4.20%) |
Jun 28, 2017 | 3.600 | 3.679 | 3.560 | 3.570 | 30,178 | -0.10(-2.72%) |
Jun 27, 2017 | 3.687 | 3.740 | 3.650 | 3.670 | 13,262 | +0.02(+0.55%) |
Jun 26, 2017 | 3.720 | 3.750 | 3.610 | 3.650 | 3,323 | -0.10(-2.67%) |
Jun 23, 2017 | 3.558 | 3.750 | 3.558 | 3.750 | 14,382 | +0.27(+7.76%) |
Jun 22, 2017 | 3.500 | 3.510 | 3.420 | 3.480 | 14,104 | +0.02(+0.56%) |
Jun 21, 2017 | 3.590 | 3.590 | 3.410 | 3.461 | 8,684 | -0.04(-1.12%) |
Jun 20, 2017 | 3.650 | 3.690 | 3.500 | 3.500 | 15,202 | -0.21(-5.66%) |
Jun 19, 2017 | 3.720 | 3.800 | 3.680 | 3.710 | 15,075 | +0.02(+0.54%) |
Jun 16, 2017 | 3.740 | 3.740 | 3.627 | 3.690 | 13,585 | -0.03(-0.81%) |
Jun 15, 2017 | 3.720 | 3.730 | 3.690 | 3.720 | 37,180 | +0.06(+1.64%) |
Jun 14, 2017 | 3.880 | 3.950 | 3.600 | 3.660 | 157,879 | -0.11(-2.81%) |
Jun 13, 2017 | 3.800 | 3.880 | 3.760 | 3.766 | 37,458 | -0.04(-1.16%) |
Jun 12, 2017 | 3.860 | 3.933 | 3.800 | 3.810 | 5,741 | +0.01(+0.26%) |
Jun 09, 2017 | 3.901 | 3.901 | 3.800 | 3.800 | 51,192 | -0.10(-2.56%) |
Jun 08, 2017 | 3.930 | 4.000 | 3.880 | 3.900 | 57,064 | -0.02(-0.51%) |
Jun 07, 2017 | 3.996 | 4.020 | 3.920 | 3.920 | 10,458 | -0.08(-2.00%) |
Jun 06, 2017 | 3.920 | 4.000 | 3.900 | 4.000 | 2,449 | +0.01(+0.25%) |
Jun 05, 2017 | 4.020 | 4.020 | 3.861 | 3.990 | 4,876 | -0.03(-0.68%) |
Jun 02, 2017 | 4.010 | 4.050 | 3.855 | 4.018 | 7,045 | +0.03(+0.69%) |
Jun 01, 2017 | 3.990 | 4.010 | 3.960 | 3.990 | 2,951 | +0.06(+1.53%) |
May 31, 2017 | 3.880 | 3.990 | 3.870 | 3.930 | 3,796 | -0.03(-0.76%) |
May 30, 2017 | 4.060 | 4.060 | 3.890 | 3.960 | 5,178 | -0.10(-2.46%) |
May 26, 2017 | 4.030 | 4.095 | 3.900 | 4.060 | 14,912 | +0.06(+1.50%) |
May 25, 2017 | 4.030 | 4.060 | 3.961 | 4.000 | 6,439 | -0.03(-0.74%) |
May 24, 2017 | 4.000 | 4.030 | 4.000 | 4.030 | 2,224 | +0.02(+0.50%) |
May 23, 2017 | 4.007 | 4.020 | 3.985 | 4.010 | 4,140 | -0.01(-0.25%) |
May 22, 2017 | 4.100 | 4.110 | 3.880 | 4.020 | 39,734 | -0.08(-1.95%) |
May 19, 2017 | 4.029 | 4.100 | 3.990 | 4.100 | 22,686 | +0.08(+1.99%) |
May 18, 2017 | 3.870 | 4.060 | 3.824 | 4.020 | 8,652 | +0.11(+2.81%) |
May 17, 2017 | 3.950 | 3.950 | 3.821 | 3.910 | 15,236 | -0.04(-1.01%) |
May 16, 2017 | 3.950 | 3.950 | 3.800 | 3.950 | 4,582 | +0.06(+1.54%) |
May 15, 2017 | 4.070 | 4.080 | 3.860 | 3.890 | 10,831 | -0.24(-5.81%) |
May 12, 2017 | 3.800 | 4.135 | 3.800 | 4.130 | 11,195 | -0.01(-0.24%) |
May 11, 2017 | 3.870 | 4.190 | 3.800 | 4.140 | 47,971 | +0.29(+7.53%) |
May 10, 2017 | 3.870 | 3.870 | 3.573 | 3.850 | 3,701 | -0.03(-0.77%) |
May 09, 2017 | 3.570 | 3.920 | 3.540 | 3.880 | 12,974 | +0.31(+8.68%) |
May 08, 2017 | 3.600 | 3.600 | 3.560 | 3.570 | 1,878 | -0.03(-0.83%) |
May 05, 2017 | 3.590 | 3.650 | 3.570 | 3.600 | 4,390 | -0.01(-0.28%) |
May 04, 2017 | 3.720 | 3.750 | 3.620 | 3.610 | 27,073 | -0.14(-3.73%) |
May 03, 2017 | 3.790 | 3.845 | 3.710 | 3.750 | 27,752 | -0.05(-1.32%) |
May 02, 2017 | 3.780 | 3.800 | 3.780 | 3.800 | 2,800 | +0.00(+0.00%) |
May 01, 2017 | 3.850 | 3.850 | 3.770 | 3.800 | 7,700 | +0.00(+0.00%) |
Apr 28, 2017 | 3.820 | 3.820 | 3.700 | 3.800 | 5,666 | -0.01(-0.26%) |
Apr 27, 2017 | 3.840 | 3.850 | 3.770 | 3.810 | 12,866 | -0.02(-0.52%) |
Apr 26, 2017 | 3.780 | 3.830 | 3.776 | 3.830 | 16,059 | +0.05(+1.32%) |
Apr 25, 2017 | 3.800 | 3.800 | 3.730 | 3.780 | 9,875 | -0.07(-1.82%) |
Apr 24, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 23,953 | -0.13(-3.27%) |
Apr 21, 2017 | 3.820 | 4.040 | 3.820 | 3.980 | 27,995 | +0.08(+2.05%) |
Apr 20, 2017 | 3.810 | 3.900 | 3.810 | 3.900 | 16,143 | +0.05(+1.30%) |
Apr 19, 2017 | 3.830 | 3.930 | 3.815 | 3.850 | 20,516 | +0.01(+0.26%) |
Apr 18, 2017 | 3.770 | 3.874 | 3.770 | 3.840 | 5,817 | -0.04(-1.03%) |
Apr 17, 2017 | 3.939 | 3.939 | 3.800 | 3.880 | 7,902 | +0.03(+0.78%) |
Apr 13, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 12,198 | -0.07(-1.79%) |
Apr 12, 2017 | 3.940 | 3.940 | 3.920 | 3.920 | 2,338 | +0.01(+0.26%) |
Apr 11, 2017 | 3.890 | 3.920 | 3.850 | 3.910 | 13,337 | +0.05(+1.30%) |
Apr 10, 2017 | 3.830 | 3.900 | 3.830 | 3.860 | 2,984 | +0.03(+0.78%) |
Apr 07, 2017 | 3.810 | 3.958 | 3.810 | 3.830 | 49,513 | -0.14(-3.53%) |
Apr 06, 2017 | 3.900 | 3.980 | 3.770 | 3.970 | 18,167 | +0.16(+4.20%) |
Apr 05, 2017 | 3.960 | 4.027 | 3.810 | 3.810 | 64,329 | -0.15(-3.79%) |
Apr 04, 2017 | 4.200 | 4.275 | 3.950 | 3.960 | 91,879 | -0.19(-4.58%) |