Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.680 | 3.680 | 3.600 | 3.604 | 17,215 | -0.08(-2.07%) |
Jun 29, 2017 | 3.640 | 3.760 | 3.560 | 3.680 | 12,124 | +0.08(+2.15%) |
Jun 28, 2017 | 3.520 | 3.640 | 3.480 | 3.602 | 10,243 | +0.12(+3.51%) |
Jun 27, 2017 | 3.400 | 3.600 | 3.400 | 3.480 | 9,976 | -0.04(-1.13%) |
Jun 26, 2017 | 3.520 | 3.560 | 3.364 | 3.520 | 10,848 | -0.01(-0.31%) |
Jun 23, 2017 | 3.640 | 3.721 | 3.248 | 3.531 | 49,884 | -0.03(-0.82%) |
Jun 22, 2017 | 3.440 | 3.680 | 3.400 | 3.560 | 68,286 | +0.04(+1.14%) |
Jun 21, 2017 | 3.320 | 3.600 | 3.280 | 3.520 | 50,637 | +0.20(+6.02%) |
Jun 20, 2017 | 3.360 | 3.360 | 3.200 | 3.320 | 37,408 | +0.12(+3.89%) |
Jun 19, 2017 | 3.000 | 3.222 | 3.000 | 3.196 | 24,699 | +0.16(+5.37%) |
Jun 16, 2017 | 3.072 | 3.152 | 3.000 | 3.033 | 44,703 | -0.14(-4.51%) |
Jun 15, 2017 | 3.308 | 3.308 | 3.000 | 3.176 | 26,174 | -0.02(-0.75%) |
Jun 14, 2017 | 3.360 | 3.360 | 3.160 | 3.200 | 29,051 | -0.05(-1.48%) |
Jun 13, 2017 | 3.320 | 3.400 | 3.200 | 3.248 | 30,368 | -0.07(-2.15%) |
Jun 12, 2017 | 3.440 | 3.440 | 3.240 | 3.319 | 27,034 | +0.03(+0.80%) |
Jun 09, 2017 | 3.320 | 3.440 | 3.240 | 3.293 | 36,619 | -0.05(-1.41%) |
Jun 08, 2017 | 3.264 | 3.440 | 3.200 | 3.340 | 53,417 | -0.02(-0.58%) |
Jun 07, 2017 | 3.915 | 3.915 | 3.160 | 3.360 | 134,417 | -0.42(-11.03%) |
Jun 06, 2017 | 4.360 | 4.400 | 3.681 | 3.776 | 130,231 | -0.54(-12.59%) |
Jun 05, 2017 | 4.360 | 4.400 | 4.320 | 4.320 | 22,014 | -0.04(-0.92%) |
Jun 02, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 12,389 | +0.04(+0.93%) |
Jun 01, 2017 | 4.350 | 4.360 | 4.320 | 4.320 | 7,927 | +0.00(+0.00%) |
May 31, 2017 | 4.320 | 4.400 | 4.320 | 4.320 | 15,912 | +0.00(+0.00%) |
May 30, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 21,776 | -0.04(-0.92%) |
May 26, 2017 | 4.400 | 4.440 | 4.320 | 4.360 | 21,802 | +0.00(+0.00%) |
May 25, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 33,650 | +0.04(+0.93%) |
May 24, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 18,632 | -0.04(-0.92%) |
May 23, 2017 | 4.400 | 4.472 | 4.240 | 4.360 | 32,981 | -0.08(-1.80%) |
May 22, 2017 | 4.480 | 4.560 | 4.400 | 4.440 | 16,200 | +0.00(+0.00%) |
May 19, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 6,651 | +0.00(+0.00%) |
May 18, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 32,132 | +0.00(+0.00%) |
May 17, 2017 | 4.600 | 4.600 | 4.400 | 4.440 | 29,239 | -0.12(-2.63%) |
May 16, 2017 | 4.520 | 4.600 | 4.440 | 4.560 | 22,017 | +0.04(+0.78%) |
May 15, 2017 | 4.480 | 4.560 | 4.440 | 4.525 | 11,860 | +0.00(+0.11%) |
May 12, 2017 | 4.484 | 4.560 | 4.480 | 4.520 | 7,941 | -0.04(-0.88%) |
May 11, 2017 | 4.480 | 4.680 | 4.440 | 4.560 | 21,733 | +0.08(+1.79%) |
May 10, 2017 | 4.440 | 4.560 | 4.440 | 4.480 | 39,573 | +0.06(+1.45%) |
May 09, 2017 | 4.440 | 4.480 | 4.360 | 4.416 | 33,812 | -0.06(-1.43%) |
May 08, 2017 | 4.520 | 4.520 | 4.400 | 4.480 | 22,991 | +0.10(+2.28%) |
May 05, 2017 | 4.400 | 4.520 | 4.320 | 4.380 | 44,324 | -0.07(-1.49%) |
May 04, 2017 | 4.600 | 4.694 | 4.280 | 4.446 | 98,545 | -0.19(-4.17%) |
May 03, 2017 | 4.640 | 4.680 | 4.520 | 4.640 | 23,752 | +0.04(+0.87%) |
May 02, 2017 | 4.960 | 4.960 | 4.600 | 4.600 | 66,810 | -0.28(-5.74%) |
May 01, 2017 | 5.040 | 5.080 | 4.760 | 4.880 | 131,892 | +0.00(+0.00%) |
Apr 28, 2017 | 4.720 | 5.080 | 4.680 | 4.880 | 266,258 | +0.24(+5.17%) |
Apr 27, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 59,659 | +0.04(+0.87%) |
Apr 26, 2017 | 4.600 | 4.640 | 4.560 | 4.600 | 21,994 | +0.00(+0.00%) |
Apr 25, 2017 | 4.560 | 4.640 | 4.528 | 4.600 | 14,243 | +0.04(+0.88%) |
Apr 24, 2017 | 4.520 | 4.600 | 4.480 | 4.560 | 23,770 | +0.04(+0.88%) |
Apr 21, 2017 | 4.640 | 4.680 | 4.520 | 4.520 | 29,922 | -0.12(-2.58%) |
Apr 20, 2017 | 4.760 | 4.760 | 4.640 | 4.640 | 21,047 | -0.08(-1.69%) |
Apr 19, 2017 | 4.600 | 4.760 | 4.600 | 4.720 | 35,972 | +0.08(+1.72%) |
Apr 18, 2017 | 4.520 | 4.760 | 4.520 | 4.640 | 60,152 | +0.04(+0.97%) |
Apr 17, 2017 | 4.560 | 4.600 | 4.479 | 4.595 | 28,220 | +0.12(+2.57%) |
Apr 13, 2017 | 4.520 | 4.560 | 4.440 | 4.480 | 34,480 | -0.04(-0.88%) |
Apr 12, 2017 | 4.480 | 4.680 | 4.480 | 4.520 | 55,857 | -0.12(-2.59%) |
Apr 11, 2017 | 4.640 | 4.720 | 4.560 | 4.640 | 13,958 | -0.04(-0.85%) |
Apr 10, 2017 | 4.560 | 4.680 | 4.489 | 4.680 | 17,895 | +0.16(+3.54%) |
Apr 07, 2017 | 4.480 | 4.720 | 4.480 | 4.520 | 49,954 | +0.04(+0.89%) |
Apr 06, 2017 | 4.600 | 4.760 | 4.440 | 4.480 | 73,536 | -0.24(-5.08%) |
Apr 05, 2017 | 4.720 | 4.920 | 4.640 | 4.720 | 41,483 | -0.04(-0.84%) |
Apr 04, 2017 | 4.651 | 4.840 | 4.600 | 4.760 | 55,749 | +0.04(+0.85%) |