Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.660 | 3.660 | 3.500 | 3.530 | 929,278 | -0.10(-2.75%) |
Jun 29, 2017 | 3.660 | 3.780 | 3.575 | 3.630 | 1,157,099 | -0.01(-0.27%) |
Jun 28, 2017 | 3.560 | 3.710 | 3.550 | 3.640 | 1,463,069 | +0.12(+3.41%) |
Jun 27, 2017 | 3.570 | 3.750 | 3.490 | 3.520 | 1,248,118 | -0.01(-0.28%) |
Jun 26, 2017 | 3.270 | 3.600 | 3.170 | 3.530 | 1,752,988 | +0.25(+7.62%) |
Jun 23, 2017 | 3.030 | 3.300 | 3.000 | 3.280 | 8,092,994 | +0.27(+8.97%) |
Jun 22, 2017 | 3.190 | 3.245 | 3.010 | 3.010 | 895,211 | -0.16(-5.05%) |
Jun 21, 2017 | 3.000 | 3.220 | 2.960 | 3.170 | 1,360,989 | +0.16(+5.32%) |
Jun 20, 2017 | 3.090 | 3.130 | 2.905 | 3.010 | 1,130,544 | -0.16(-5.05%) |
Jun 19, 2017 | 3.140 | 3.190 | 3.065 | 3.170 | 877,141 | +0.04(+1.28%) |
Jun 16, 2017 | 3.160 | 3.210 | 3.020 | 3.130 | 778,970 | -0.01(-0.32%) |
Jun 15, 2017 | 3.260 | 3.320 | 3.090 | 3.140 | 787,582 | -0.16(-4.85%) |
Jun 14, 2017 | 3.460 | 3.500 | 3.240 | 3.300 | 849,793 | -0.18(-5.17%) |
Jun 13, 2017 | 3.370 | 3.550 | 3.370 | 3.480 | 584,619 | +0.11(+3.26%) |
Jun 12, 2017 | 3.440 | 3.540 | 3.360 | 3.370 | 663,284 | -0.03(-0.88%) |
Jun 09, 2017 | 3.600 | 3.600 | 3.330 | 3.400 | 1,021,830 | -0.13(-3.68%) |
Jun 08, 2017 | 3.200 | 3.540 | 3.200 | 3.530 | 1,057,036 | +0.26(+7.95%) |
Jun 07, 2017 | 3.220 | 3.270 | 3.070 | 3.270 | 1,233,794 | +0.02(+0.62%) |
Jun 06, 2017 | 3.230 | 3.290 | 3.120 | 3.250 | 701,722 | +0.03(+0.93%) |
Jun 05, 2017 | 3.200 | 3.290 | 3.140 | 3.220 | 764,298 | +0.03(+0.94%) |
Jun 02, 2017 | 3.360 | 3.410 | 3.170 | 3.190 | 1,144,017 | -0.16(-4.78%) |
Jun 01, 2017 | 3.400 | 3.400 | 3.235 | 3.350 | 1,846,527 | -0.04(-1.18%) |
May 31, 2017 | 3.360 | 3.390 | 3.220 | 3.390 | 1,011,585 | -0.02(-0.59%) |
May 30, 2017 | 3.430 | 3.456 | 3.370 | 3.410 | 955,822 | -0.06(-1.73%) |
May 26, 2017 | 3.510 | 3.540 | 3.460 | 3.470 | 1,081,214 | -0.03(-0.86%) |
May 25, 2017 | 3.570 | 3.645 | 3.470 | 3.500 | 995,656 | -0.08(-2.23%) |
May 24, 2017 | 3.510 | 3.650 | 3.500 | 3.580 | 728,733 | +0.05(+1.42%) |
May 23, 2017 | 3.540 | 3.580 | 3.460 | 3.530 | 894,488 | +0.00(+0.00%) |
May 22, 2017 | 3.450 | 3.600 | 3.450 | 3.530 | 671,759 | +0.04(+1.15%) |
May 19, 2017 | 3.430 | 3.520 | 3.430 | 3.490 | 622,911 | +0.11(+3.25%) |
May 18, 2017 | 3.380 | 3.440 | 3.310 | 3.380 | 1,221,554 | -0.07(-2.03%) |
May 17, 2017 | 3.450 | 3.480 | 3.370 | 3.450 | 618,666 | +0.00(+0.00%) |
May 16, 2017 | 3.450 | 3.510 | 3.420 | 3.450 | 521,819 | +0.00(+0.00%) |
May 15, 2017 | 3.540 | 3.595 | 3.440 | 3.450 | 913,704 | +0.01(+0.29%) |
May 12, 2017 | 3.520 | 3.570 | 3.440 | 3.440 | 803,070 | -0.11(-3.10%) |
May 11, 2017 | 3.610 | 3.620 | 3.430 | 3.550 | 758,891 | -0.01(-0.28%) |
May 10, 2017 | 3.400 | 3.600 | 3.400 | 3.560 | 682,425 | +0.17(+5.01%) |
May 09, 2017 | 3.440 | 3.445 | 3.330 | 3.390 | 1,371,754 | -0.04(-1.17%) |
May 08, 2017 | 3.540 | 3.650 | 3.400 | 3.430 | 1,578,357 | -0.12(-3.38%) |
May 05, 2017 | 3.430 | 3.620 | 3.400 | 3.550 | 1,498,964 | +0.12(+3.50%) |
May 04, 2017 | 3.490 | 3.530 | 3.410 | 3.430 | 1,396,742 | -0.12(-3.38%) |
May 03, 2017 | 3.590 | 3.600 | 3.420 | 3.550 | 1,441,902 | -0.06(-1.66%) |
May 02, 2017 | 3.510 | 3.650 | 3.440 | 3.610 | 1,721,440 | +0.09(+2.56%) |
May 01, 2017 | 3.430 | 3.680 | 3.325 | 3.520 | 1,959,336 | +0.15(+4.45%) |
Apr 28, 2017 | 3.100 | 3.500 | 3.100 | 3.370 | 3,000,685 | -0.16(-4.53%) |
Apr 27, 2017 | 3.570 | 3.660 | 3.370 | 3.530 | 3,877,833 | -0.13(-3.55%) |
Apr 26, 2017 | 3.880 | 4.060 | 3.640 | 3.660 | 2,446,396 | -0.26(-6.63%) |
Apr 25, 2017 | 3.940 | 3.990 | 3.880 | 3.920 | 1,234,692 | -0.01(-0.25%) |
Apr 24, 2017 | 3.940 | 4.020 | 3.910 | 3.930 | 1,588,173 | +0.04(+1.03%) |
Apr 21, 2017 | 4.030 | 4.070 | 3.860 | 3.890 | 1,304,147 | -0.16(-3.95%) |
Apr 20, 2017 | 3.980 | 4.080 | 3.970 | 4.050 | 993,088 | +0.09(+2.27%) |
Apr 19, 2017 | 4.110 | 4.140 | 3.940 | 3.960 | 1,000,593 | -0.11(-2.70%) |
Apr 18, 2017 | 4.150 | 4.190 | 4.070 | 4.070 | 859,329 | -0.13(-3.10%) |
Apr 17, 2017 | 4.360 | 4.480 | 4.170 | 4.200 | 1,359,306 | -0.14(-3.23%) |
Apr 13, 2017 | 4.500 | 4.580 | 4.310 | 4.340 | 930,041 | -0.14(-3.13%) |
Apr 12, 2017 | 4.740 | 4.810 | 4.470 | 4.480 | 968,092 | -0.31(-6.47%) |
Apr 11, 2017 | 4.890 | 4.940 | 4.780 | 4.790 | 936,450 | -0.07(-1.44%) |
Apr 10, 2017 | 4.810 | 4.900 | 4.781 | 4.860 | 833,120 | +0.09(+1.89%) |
Apr 07, 2017 | 4.780 | 4.820 | 4.710 | 4.770 | 798,351 | -0.01(-0.21%) |
Apr 06, 2017 | 4.770 | 4.830 | 4.670 | 4.780 | 963,843 | +0.10(+2.14%) |
Apr 05, 2017 | 4.700 | 4.780 | 4.550 | 4.680 | 1,056,545 | +0.06(+1.30%) |
Apr 04, 2017 | 4.520 | 4.700 | 4.510 | 4.620 | 1,143,173 | +0.10(+2.21%) |