Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.030 | 4.150 | 3.970 | 4.040 | 109,392 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.150 | 3.840 | 4.040 | 169,745 | +0.02(+0.50%) |
Jun 28, 2017 | 3.870 | 4.130 | 3.820 | 4.020 | 181,380 | +0.19(+4.96%) |
Jun 27, 2017 | 3.830 | 3.970 | 3.780 | 3.830 | 66,741 | -0.03(-0.78%) |
Jun 26, 2017 | 3.920 | 3.950 | 3.750 | 3.860 | 119,406 | -0.04(-1.03%) |
Jun 23, 2017 | 3.800 | 3.900 | 343,182 | -0.20(-4.88%) | ||
Jun 22, 2017 | 3.870 | 4.130 | 3.850 | 4.100 | 149,516 | +0.25(+6.49%) |
Jun 21, 2017 | 3.770 | 3.930 | 3.760 | 3.850 | 86,820 | +0.08(+2.12%) |
Jun 20, 2017 | 3.780 | 3.970 | 3.690 | 3.770 | 60,722 | +0.00(+0.00%) |
Jun 19, 2017 | 3.710 | 3.850 | 3.540 | 3.770 | 162,640 | +0.11(+3.01%) |
Jun 16, 2017 | 3.800 | 4.020 | 3.560 | 3.660 | 193,907 | -0.17(-4.44%) |
Jun 15, 2017 | 3.840 | 3.900 | 3.740 | 3.830 | 80,795 | -0.01(-0.26%) |
Jun 14, 2017 | 3.950 | 4.040 | 3.740 | 3.840 | 91,935 | -0.08(-2.04%) |
Jun 13, 2017 | 3.800 | 4.010 | 3.710 | 3.920 | 106,766 | +0.16(+4.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.670 | 3.760 | 317,499 | +0.01(+0.27%) |
Jun 09, 2017 | 3.920 | 3.970 | 3.670 | 3.750 | 398,263 | -0.17(-4.34%) |
Jun 08, 2017 | 4.130 | 4.200 | 3.900 | 3.920 | 261,771 | -0.07(-1.75%) |
Jun 07, 2017 | 4.500 | 4.605 | 3.980 | 3.990 | 368,551 | -0.47(-10.54%) |
Jun 06, 2017 | 4.530 | 4.720 | 4.420 | 4.460 | 236,332 | -0.13(-2.83%) |
Jun 05, 2017 | 4.850 | 4.960 | 4.580 | 4.590 | 227,562 | -0.26(-5.36%) |
Jun 02, 2017 | 4.880 | 5.070 | 4.800 | 4.850 | 321,166 | +0.01(+0.21%) |
Jun 01, 2017 | 4.530 | 4.920 | 4.530 | 4.840 | 469,501 | +0.31(+6.84%) |
May 31, 2017 | 4.640 | 4.680 | 4.490 | 4.530 | 891,466 | -0.07(-1.52%) |
May 30, 2017 | 4.630 | 4.630 | 4.440 | 4.600 | 280,955 | -0.02(-0.43%) |
May 26, 2017 | 4.740 | 4.750 | 4.560 | 4.620 | 119,739 | -0.11(-2.33%) |
May 25, 2017 | 4.960 | 4.960 | 4.700 | 4.730 | 115,782 | -0.21(-4.25%) |
May 24, 2017 | 4.900 | 5.046 | 4.866 | 4.940 | 185,384 | +0.05(+0.92%) |
May 23, 2017 | 5.480 | 5.500 | 4.810 | 4.895 | 159,906 | -0.57(-10.35%) |
May 22, 2017 | 5.450 | 5.515 | 5.260 | 5.460 | 88,112 | +0.00(+0.00%) |
May 19, 2017 | 5.470 | 5.550 | 5.355 | 5.460 | 100,068 | -0.03(-0.55%) |
May 18, 2017 | 5.470 | 5.570 | 5.380 | 5.490 | 119,644 | +0.02(+0.37%) |
May 17, 2017 | 5.850 | 5.850 | 5.350 | 5.470 | 200,891 | -0.48(-8.07%) |
May 16, 2017 | 5.920 | 6.200 | 5.830 | 5.950 | 202,928 | +0.03(+0.51%) |
May 15, 2017 | 5.710 | 5.960 | 5.660 | 5.920 | 293,699 | +0.27(+4.78%) |
May 12, 2017 | 5.630 | 5.870 | 5.630 | 5.650 | 180,636 | +0.06(+1.07%) |
May 11, 2017 | 5.820 | 5.820 | 5.550 | 5.590 | 76,312 | -0.28(-4.77%) |
May 10, 2017 | 5.820 | 6.040 | 5.770 | 5.870 | 184,959 | +0.03(+0.51%) |
May 09, 2017 | 5.830 | 6.060 | 5.760 | 5.840 | 183,000 | +0.00(+0.00%) |
May 08, 2017 | 5.810 | 6.020 | 5.710 | 5.840 | 160,997 | -0.06(-1.02%) |
May 05, 2017 | 4.900 | 6.070 | 4.900 | 5.900 | 662,199 | +0.88(+17.53%) |
May 04, 2017 | 4.900 | 5.060 | 4.880 | 5.020 | 179,359 | -0.01(-0.20%) |
May 03, 2017 | 4.990 | 5.070 | 4.870 | 5.030 | 104,166 | +0.04(+0.80%) |
May 02, 2017 | 4.920 | 5.030 | 4.840 | 4.990 | 175,344 | +0.10(+2.04%) |
May 01, 2017 | 4.960 | 4.980 | 4.640 | 4.890 | 111,619 | -0.05(-1.01%) |
Apr 28, 2017 | 5.080 | 5.370 | 4.860 | 4.940 | 186,176 | -0.14(-2.76%) |
Apr 27, 2017 | 5.190 | 5.230 | 5.020 | 5.080 | 309,928 | -0.11(-2.12%) |
Apr 26, 2017 | 5.000 | 5.290 | 4.910 | 5.190 | 153,834 | +0.23(+4.64%) |
Apr 25, 2017 | 4.870 | 5.200 | 4.870 | 4.960 | 108,031 | +0.16(+3.33%) |
Apr 24, 2017 | 4.840 | 4.920 | 4.750 | 4.800 | 81,069 | +0.06(+1.27%) |
Apr 21, 2017 | 4.870 | 5.000 | 4.700 | 4.740 | 139,187 | -0.11(-2.27%) |
Apr 20, 2017 | 4.940 | 4.990 | 4.810 | 4.850 | 165,687 | -0.07(-1.42%) |
Apr 19, 2017 | 4.670 | 4.940 | 4.610 | 4.920 | 164,880 | +0.29(+6.26%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.370 | 4.630 | 128,671 | +0.13(+2.89%) |
Apr 17, 2017 | 4.670 | 4.670 | 4.420 | 4.500 | 88,019 | -0.12(-2.60%) |
Apr 13, 2017 | 4.810 | 4.810 | 4.550 | 4.620 | 143,149 | -0.18(-3.75%) |
Apr 12, 2017 | 4.920 | 4.990 | 4.715 | 4.800 | 113,060 | -0.15(-3.03%) |
Apr 11, 2017 | 4.950 | 5.010 | 4.840 | 4.950 | 149,944 | +0.00(+0.00%) |
Apr 10, 2017 | 5.170 | 5.170 | 4.850 | 4.950 | 126,235 | -0.21(-4.07%) |
Apr 07, 2017 | 5.220 | 5.380 | 5.100 | 5.160 | 115,027 | -0.08(-1.53%) |
Apr 06, 2017 | 4.860 | 5.280 | 4.810 | 5.240 | 221,714 | +0.39(+8.04%) |
Apr 05, 2017 | 4.990 | 5.150 | 4.800 | 4.850 | 698,213 | -0.12(-2.41%) |
Apr 04, 2017 | 5.250 | 5.260 | 4.900 | 4.970 | 233,686 | -0.29(-5.51%) |