Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.220 | 3.310 | 3.220 | 3.260 | 48,380 | +0.07(+2.19%) |
Jun 29, 2017 | 3.230 | 3.340 | 3.170 | 3.190 | 30,811 | -0.01(-0.31%) |
Jun 28, 2017 | 3.240 | 3.410 | 3.200 | 3.200 | 340,226 | -0.04(-1.23%) |
Jun 27, 2017 | 3.170 | 3.301 | 3.110 | 3.240 | 115,984 | +0.09(+2.86%) |
Jun 26, 2017 | 3.146 | 3.203 | 3.100 | 3.150 | 26,590 | -0.02(-0.63%) |
Jun 23, 2017 | 3.110 | 3.200 | 3.051 | 3.170 | 42,755 | +0.09(+2.92%) |
Jun 22, 2017 | 3.170 | 3.210 | 3.030 | 3.080 | 42,230 | -0.11(-3.45%) |
Jun 21, 2017 | 3.060 | 3.210 | 3.040 | 3.190 | 95,437 | +0.14(+4.59%) |
Jun 20, 2017 | 3.140 | 3.280 | 3.020 | 3.050 | 89,957 | -0.10(-3.17%) |
Jun 19, 2017 | 3.200 | 3.300 | 3.140 | 3.150 | 162,623 | -0.04(-1.25%) |
Jun 16, 2017 | 3.230 | 3.356 | 3.170 | 3.190 | 194,632 | -0.02(-0.62%) |
Jun 15, 2017 | 3.300 | 3.300 | 3.050 | 3.210 | 89,851 | -0.10(-3.02%) |
Jun 14, 2017 | 3.380 | 3.410 | 3.300 | 3.310 | 73,448 | -0.07(-2.07%) |
Jun 13, 2017 | 3.510 | 3.510 | 3.320 | 3.380 | 128,402 | -0.10(-2.87%) |
Jun 12, 2017 | 3.470 | 3.540 | 3.405 | 3.480 | 54,400 | +0.00(+0.00%) |
Jun 09, 2017 | 3.380 | 3.490 | 3.330 | 3.480 | 59,421 | +0.10(+2.96%) |
Jun 08, 2017 | 3.290 | 3.410 | 3.250 | 3.380 | 181,757 | +0.08(+2.42%) |
Jun 07, 2017 | 3.400 | 3.580 | 3.210 | 3.300 | 839,825 | +0.06(+1.85%) |
Jun 06, 2017 | 3.220 | 3.271 | 3.120 | 3.240 | 232,769 | +0.02(+0.62%) |
Jun 05, 2017 | 3.150 | 3.255 | 3.150 | 3.220 | 302,196 | +0.05(+1.58%) |
Jun 02, 2017 | 3.100 | 3.180 | 3.030 | 3.170 | 163,417 | +0.09(+2.92%) |
Jun 01, 2017 | 3.110 | 3.190 | 3.060 | 3.080 | 136,283 | -0.04(-1.28%) |
May 31, 2017 | 3.020 | 3.160 | 3.000 | 3.120 | 1,273,408 | +0.13(+4.35%) |
May 30, 2017 | 3.110 | 3.199 | 2.950 | 2.990 | 366,279 | -0.12(-3.86%) |
May 26, 2017 | 3.110 | 3.180 | 3.080 | 3.110 | 184,490 | +0.01(+0.32%) |
May 25, 2017 | 3.140 | 3.190 | 2.890 | 3.100 | 681,621 | -0.03(-0.96%) |
May 24, 2017 | 3.140 | 3.186 | 3.100 | 3.130 | 437,658 | -0.04(-1.26%) |
May 23, 2017 | 3.140 | 3.230 | 3.070 | 3.170 | 243,430 | +0.04(+1.28%) |
May 22, 2017 | 3.160 | 3.210 | 3.020 | 3.130 | 391,289 | -0.03(-0.95%) |
May 19, 2017 | 2.980 | 3.200 | 2.970 | 3.160 | 558,336 | +0.25(+8.59%) |
May 18, 2017 | 2.960 | 2.980 | 2.680 | 2.910 | 792,935 | -0.07(-2.35%) |
May 17, 2017 | 3.210 | 3.270 | 2.940 | 2.980 | 570,917 | -0.22(-6.88%) |
May 16, 2017 | 3.670 | 3.680 | 3.140 | 3.200 | 984,488 | -0.45(-12.33%) |
May 15, 2017 | 3.630 | 3.738 | 3.630 | 3.650 | 211,907 | +0.02(+0.55%) |
May 12, 2017 | 3.470 | 3.690 | 3.450 | 3.630 | 373,677 | +0.19(+5.52%) |
May 11, 2017 | 3.150 | 3.485 | 3.130 | 3.440 | 1,748,060 | +0.30(+9.55%) |
May 10, 2017 | 3.200 | 3.290 | 3.135 | 3.140 | 355,737 | -0.04(-1.26%) |
May 09, 2017 | 3.260 | 3.289 | 3.139 | 3.180 | 434,696 | -0.05(-1.55%) |
May 08, 2017 | 3.250 | 3.340 | 3.180 | 3.230 | 203,860 | +0.01(+0.31%) |
May 05, 2017 | 3.200 | 3.270 | 3.100 | 3.220 | 183,357 | +0.05(+1.58%) |
May 04, 2017 | 3.240 | 3.292 | 3.160 | 3.170 | 64,902 | -0.08(-2.46%) |
May 03, 2017 | 3.390 | 3.390 | 3.120 | 3.250 | 293,394 | -0.11(-3.27%) |
May 02, 2017 | 3.550 | 3.580 | 3.280 | 3.360 | 284,210 | -0.17(-4.82%) |
May 01, 2017 | 3.400 | 3.540 | 3.314 | 3.530 | 208,952 | +0.16(+4.75%) |
Apr 28, 2017 | 3.320 | 3.500 | 3.315 | 3.370 | 313,862 | +0.07(+2.12%) |
Apr 27, 2017 | 3.560 | 3.570 | 3.300 | 3.300 | 551,588 | -0.24(-6.78%) |
Apr 26, 2017 | 3.620 | 3.719 | 3.422 | 3.540 | 341,564 | -0.11(-3.01%) |
Apr 25, 2017 | 3.820 | 3.890 | 3.600 | 3.650 | 205,309 | -0.15(-3.95%) |
Apr 24, 2017 | 3.870 | 3.950 | 3.800 | 3.800 | 184,720 | -0.04(-1.04%) |
Apr 21, 2017 | 3.900 | 4.000 | 3.750 | 3.840 | 332,479 | -0.08(-2.04%) |
Apr 20, 2017 | 3.970 | 4.060 | 3.890 | 3.920 | 232,204 | -0.04(-1.01%) |
Apr 19, 2017 | 3.940 | 4.079 | 3.880 | 3.960 | 352,202 | +0.02(+0.53%) |
Apr 18, 2017 | 3.880 | 3.980 | 3.854 | 3.939 | 251,562 | +0.02(+0.49%) |
Apr 17, 2017 | 4.000 | 4.000 | 3.820 | 3.920 | 184,775 | +0.02(+0.51%) |
Apr 13, 2017 | 4.000 | 4.068 | 3.860 | 3.900 | 185,522 | -0.13(-3.23%) |
Apr 12, 2017 | 4.150 | 4.420 | 4.000 | 4.030 | 194,674 | -0.15(-3.59%) |
Apr 11, 2017 | 3.990 | 4.190 | 3.900 | 4.180 | 356,432 | +0.15(+3.72%) |
Apr 10, 2017 | 4.450 | 4.600 | 3.500 | 4.030 | 1,367,939 | -0.47(-10.44%) |
Apr 07, 2017 | 4.200 | 4.650 | 4.110 | 4.500 | 1,252,059 | +0.29(+6.89%) |
Apr 06, 2017 | 3.670 | 4.420 | 3.670 | 4.210 | 1,620,416 | +0.51(+13.78%) |
Apr 05, 2017 | 3.690 | 3.815 | 3.627 | 3.700 | 647,296 | +0.04(+1.09%) |
Apr 04, 2017 | 3.470 | 3.700 | 3.371 | 3.660 | 823,809 | +0.22(+6.40%) |