Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.545 | 3.600 | 3.450 | 3.550 | 30,291 | +0.06(+1.80%) |
Jun 29, 2017 | 3.450 | 3.600 | 3.450 | 3.487 | 75,299 | +0.04(+1.08%) |
Jun 28, 2017 | 3.350 | 3.550 | 3.350 | 3.450 | 49,892 | +0.00(+0.00%) |
Jun 27, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 31,376 | +0.15(+4.55%) |
Jun 26, 2017 | 3.300 | 3.325 | 3.201 | 3.300 | 23,508 | +0.05(+1.54%) |
Jun 23, 2017 | 3.300 | 3.300 | 3.150 | 3.250 | 5,394 | +0.05(+1.56%) |
Jun 22, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 33,994 | +0.00(+0.00%) |
Jun 21, 2017 | 3.190 | 3.250 | 3.150 | 3.200 | 17,518 | +0.00(+0.00%) |
Jun 20, 2017 | 3.294 | 3.294 | 3.150 | 3.200 | 9,673 | -0.10(-3.03%) |
Jun 19, 2017 | 3.350 | 3.350 | 3.200 | 3.300 | 27,325 | -0.10(-2.94%) |
Jun 16, 2017 | 3.250 | 3.600 | 3.200 | 3.400 | 17,384 | +0.15(+4.62%) |
Jun 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 9,771 | -0.02(-0.76%) |
Jun 14, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 11,128 | +0.00(+0.00%) |
Jun 13, 2017 | 3.300 | 3.300 | 3.250 | 3.275 | 18,083 | -0.08(-2.24%) |
Jun 12, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 14,494 | +0.02(+0.75%) |
Jun 09, 2017 | 3.350 | 3.400 | 3.200 | 3.325 | 8,938 | -0.07(-2.21%) |
Jun 08, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 3,755 | +0.00(+0.00%) |
Jun 07, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 9,215 | -0.05(-1.45%) |
Jun 06, 2017 | 3.300 | 3.500 | 3.300 | 3.450 | 32,361 | +0.10(+2.99%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 10,161 | -0.12(-3.60%) |
Jun 02, 2017 | 3.400 | 3.500 | 3.350 | 3.475 | 15,347 | +0.12(+3.73%) |
Jun 01, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 4,714 | -0.15(-4.29%) |
May 31, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,412 | +0.10(+2.94%) |
May 30, 2017 | 3.401 | 3.500 | 3.400 | 3.400 | 2,693 | -0.05(-1.45%) |
May 26, 2017 | 3.484 | 3.484 | 3.350 | 3.450 | 2,469 | +0.05(+1.47%) |
May 25, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 7,695 | -0.01(-0.21%) |
May 24, 2017 | 3.410 | 3.500 | 3.400 | 3.407 | 13,996 | +0.11(+3.24%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 2,077 | -0.10(-2.94%) |
May 22, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 2,820 | -0.05(-1.45%) |
May 19, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 15,880 | +0.15(+4.55%) |
May 18, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 7,969 | -0.10(-2.94%) |
May 17, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 24,932 | -0.25(-6.85%) |
May 16, 2017 | 3.700 | 3.700 | 3.605 | 3.650 | 5,516 | -0.05(-1.35%) |
May 15, 2017 | 3.750 | 3.781 | 3.605 | 3.700 | 20,176 | +0.05(+1.37%) |
May 12, 2017 | 3.498 | 3.750 | 3.450 | 3.650 | 57,165 | +0.15(+4.29%) |
May 11, 2017 | 3.200 | 3.500 | 3.150 | 3.500 | 25,872 | +0.20(+6.06%) |
May 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 7,741 | +0.07(+2.33%) |
May 09, 2017 | 3.300 | 3.300 | 3.000 | 3.225 | 37,719 | -0.17(-5.15%) |
May 08, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 12,371 | -0.05(-1.45%) |
May 05, 2017 | 3.450 | 3.450 | 3.255 | 3.450 | 12,930 | +0.00(+0.00%) |
May 04, 2017 | 3.450 | 3.450 | 3.353 | 3.450 | 5,941 | +0.00(+0.00%) |
May 03, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 3,841 | +0.00(+0.00%) |
May 02, 2017 | 3.450 | 3.450 | 3.411 | 3.450 | 3,569 | +0.00(+0.00%) |
May 01, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 7,604 | +0.05(+1.47%) |
Apr 28, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 25,095 | +0.10(+3.03%) |
Apr 27, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 5,727 | -0.10(-2.94%) |
Apr 26, 2017 | 3.350 | 3.400 | 3.306 | 3.400 | 35,452 | +0.13(+4.09%) |
Apr 25, 2017 | 3.154 | 3.300 | 3.154 | 3.266 | 9,744 | +0.02(+0.50%) |
Apr 24, 2017 | 3.294 | 3.300 | 3.150 | 3.250 | 67,518 | +0.10(+3.17%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.150 | 3.150 | 22,312 | -0.15(-4.55%) |
Apr 20, 2017 | 3.288 | 3.400 | 3.250 | 3.300 | 12,713 | -0.05(-1.49%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 1,766 | +0.05(+1.52%) |
Apr 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 10,023 | -0.10(-2.94%) |
Apr 17, 2017 | 3.350 | 3.400 | 3.256 | 3.400 | 15,821 | +0.05(+1.49%) |
Apr 13, 2017 | 3.294 | 3.350 | 3.294 | 3.350 | 9,321 | +0.05(+1.52%) |
Apr 12, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 4,727 | +0.15(+4.76%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 20,990 | -0.15(-4.55%) |
Apr 10, 2017 | 3.300 | 3.300 | 3.201 | 3.300 | 3,147 | +0.00(+0.00%) |
Apr 07, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 18,884 | -0.05(-1.49%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 3,564 | +0.10(+3.08%) |
Apr 05, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 42,875 | +0.00(+0.00%) |
Apr 04, 2017 | 3.200 | 3.400 | 3.150 | 3.250 | 41,539 | +0.05(+1.56%) |