Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.696 | 3.586 | 3.612 | 731,032,576 | -0.05(-1.45%) | |
Jun 29, 2017 | 3.763 | 3.766 | 3.600 | 3.665 | 1,064,510,720 | -0.13(-3.34%) |
Jun 28, 2017 | 3.731 | 3.797 | 3.642 | 3.792 | 994,840,832 | +0.13(+3.53%) |
Jun 27, 2017 | 3.784 | 3.793 | 3.657 | 3.663 | 999,341,184 | -0.14(-3.66%) |
Jun 26, 2017 | 3.877 | 3.913 | 3.706 | 3.802 | 1,064,373,824 | -0.04(-1.09%) |
Jun 23, 2017 | 3.829 | 3.844 | 1,089,154,048 | -0.11(-2.87%) | ||
Jun 22, 2017 | 3.993 | 4.006 | 3.933 | 3.957 | 469,169,920 | -0.03(-0.69%) |
Jun 21, 2017 | 3.953 | 3.988 | 3.890 | 3.985 | 681,737,472 | +0.06(+1.52%) |
Jun 20, 2017 | 3.974 | 4.041 | 3.921 | 3.925 | 1,095,552,768 | -0.01(-0.15%) |
Jun 19, 2017 | 3.833 | 3.936 | 3.830 | 3.931 | 777,438,848 | +0.14(+3.76%) |
Jun 16, 2017 | 3.817 | 3.865 | 3.754 | 3.789 | 925,438,848 | -0.02(-0.49%) |
Jun 15, 2017 | 3.672 | 3.838 | 3.661 | 3.807 | 963,648,704 | +0.02(+0.43%) |
Jun 14, 2017 | 3.786 | 3.849 | 3.711 | 3.791 | 1,183,886,208 | +0.01(+0.21%) |
Jun 13, 2017 | 3.858 | 3.867 | 3.639 | 3.783 | 1,672,679,296 | +0.04(+0.95%) |
Jun 12, 2017 | 3.645 | 3.791 | 3.551 | 3.747 | 1,697,490,432 | +0.01(+0.25%) |
Jun 09, 2017 | 4.116 | 4.210 | 3.567 | 3.738 | 3,694,847,744 | -0.26(-6.46%) |
Jun 08, 2017 | 3.835 | 3.998 | 3.793 | 3.996 | 1,158,664,448 | +0.27(+7.26%) |
Jun 07, 2017 | 3.706 | 3.745 | 3.691 | 3.726 | 612,786,432 | +0.04(+1.21%) |
Jun 06, 2017 | 3.694 | 3.740 | 3.668 | 3.682 | 759,040,128 | -0.02(-0.45%) |
Jun 05, 2017 | 3.573 | 3.711 | 3.561 | 3.698 | 817,638,848 | +0.11(+3.04%) |
Jun 02, 2017 | 3.604 | 3.631 | 3.583 | 3.589 | 487,710,784 | -0.02(-0.50%) |
Jun 01, 2017 | 3.623 | 3.624 | 3.561 | 3.607 | 503,272,000 | +0.00(+0.01%) |
May 31, 2017 | 3.665 | 3.673 | 3.549 | 3.607 | 887,443,840 | -0.01(-0.36%) |
May 30, 2017 | 3.591 | 3.655 | 3.574 | 3.620 | 989,382,848 | +0.08(+2.14%) |
May 26, 2017 | 3.446 | 3.630 | 3.426 | 3.544 | 779,544,896 | +0.09(+2.59%) |
May 25, 2017 | 3.498 | 3.499 | 3.409 | 3.455 | 608,277,696 | -0.01(-0.22%) |
May 24, 2017 | 3.522 | 3.525 | 3.450 | 3.462 | 817,593,600 | +0.04(+1.12%) |
May 23, 2017 | 3.491 | 3.493 | 3.391 | 3.424 | 681,397,696 | -0.05(-1.35%) |
May 22, 2017 | 3.442 | 3.485 | 3.431 | 3.471 | 836,876,096 | +0.07(+2.13%) |
May 19, 2017 | 3.424 | 3.454 | 3.379 | 3.398 | 1,018,900,288 | +0.07(+2.20%) |
May 18, 2017 | 3.236 | 3.334 | 3.175 | 3.325 | 1,156,033,920 | +0.13(+4.19%) |
May 17, 2017 | 3.351 | 3.370 | 3.187 | 3.191 | 1,270,587,136 | -0.23(-6.64%) |
May 16, 2017 | 3.408 | 3.434 | 3.333 | 3.418 | 1,120,711,680 | +0.06(+1.86%) |
May 15, 2017 | 3.237 | 3.358 | 3.233 | 3.356 | 1,086,881,024 | +0.16(+5.02%) |
May 12, 2017 | 3.164 | 3.238 | 3.143 | 3.196 | 963,144,192 | +0.03(+1.10%) |
May 11, 2017 | 3.000 | 3.259 | 2.996 | 3.161 | 1,938,381,952 | +0.13(+4.30%) |
May 10, 2017 | 2.856 | 3.044 | 2.849 | 3.031 | 2,129,057,920 | +0.46(+17.83%) |
May 09, 2017 | 2.574 | 2.622 | 2.565 | 2.572 | 833,608,128 | +0.00(+0.17%) |
May 08, 2017 | 2.607 | 2.609 | 2.556 | 2.568 | 365,356,640 | -0.03(-1.05%) |
May 05, 2017 | 2.583 | 2.602 | 2.567 | 2.595 | 228,554,208 | +0.00(+0.01%) |
May 04, 2017 | 2.611 | 2.622 | 2.587 | 2.595 | 209,849,232 | -0.01(-0.38%) |
May 03, 2017 | 2.579 | 2.615 | 2.564 | 2.605 | 337,009,280 | +0.02(+0.74%) |
May 02, 2017 | 2.637 | 2.638 | 2.563 | 2.586 | 630,205,696 | -0.08(-2.96%) |
May 01, 2017 | 2.617 | 2.670 | 2.610 | 2.665 | 307,696,608 | +0.06(+2.24%) |
Apr 28, 2017 | 2.633 | 2.640 | 2.600 | 2.606 | 348,436,480 | -0.03(-1.27%) |
Apr 27, 2017 | 2.607 | 2.648 | 2.588 | 2.640 | 319,818,592 | +0.04(+1.56%) |
Apr 26, 2017 | 2.631 | 2.633 | 2.597 | 2.599 | 327,144,672 | -0.02(-0.69%) |
Apr 25, 2017 | 2.587 | 2.632 | 2.565 | 2.617 | 388,576,992 | +0.04(+1.74%) |
Apr 24, 2017 | 2.573 | 2.586 | 2.551 | 2.572 | 372,006,304 | +0.03(+1.25%) |
Apr 21, 2017 | 2.520 | 2.543 | 2.508 | 2.541 | 342,082,336 | +0.01(+0.41%) |
Apr 20, 2017 | 2.505 | 2.535 | 2.484 | 2.530 | 404,226,144 | +0.04(+1.59%) |
Apr 19, 2017 | 2.499 | 2.523 | 2.484 | 2.491 | 381,002,176 | +0.01(+0.39%) |
Apr 18, 2017 | 2.465 | 2.487 | 2.439 | 2.481 | 370,307,904 | +0.00(+0.06%) |
Apr 17, 2017 | 2.399 | 2.480 | 2.394 | 2.479 | 497,471,808 | +0.09(+3.92%) |
Apr 13, 2017 | 2.407 | 2.429 | 2.386 | 2.386 | 507,170,656 | -0.05(-1.87%) |
Apr 12, 2017 | 2.452 | 2.466 | 2.426 | 2.431 | 414,126,784 | -0.02(-0.83%) |
Apr 11, 2017 | 2.412 | 2.471 | 2.407 | 2.452 | 618,344,768 | +0.01(+0.36%) |
Apr 10, 2017 | 2.508 | 2.514 | 2.439 | 2.443 | 756,430,848 | -0.06(-2.55%) |
Apr 07, 2017 | 2.524 | 2.542 | 2.492 | 2.507 | 429,300,352 | -0.01(-0.43%) |
Apr 06, 2017 | 2.505 | 2.530 | 2.459 | 2.518 | 635,304,192 | +0.02(+0.73%) |
Apr 05, 2017 | 2.499 | 2.558 | 2.486 | 2.499 | 747,430,272 | -0.02(-0.74%) |
Apr 04, 2017 | 2.584 | 2.609 | 2.507 | 2.518 | 1,271,506,432 | -0.19(-7.01%) |