Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.180 | 2.950 | 2.950 | 90,306 | -0.05(-1.67%) | |
Jun 29, 2017 | 3.250 | 3.300 | 2.950 | 3.000 | 135,456 | -0.29(-8.81%) |
Jun 28, 2017 | 3.300 | 3.458 | 3.270 | 3.290 | 39,341 | -0.04(-1.20%) |
Jun 27, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 50,192 | +0.00(+0.00%) |
Jun 26, 2017 | 3.380 | 3.490 | 3.300 | 3.330 | 45,768 | -0.05(-1.48%) |
Jun 23, 2017 | 3.320 | 3.400 | 3.300 | 3.380 | 32,931 | +0.02(+0.63%) |
Jun 22, 2017 | 3.310 | 3.400 | 3.270 | 3.359 | 16,357 | +0.03(+0.87%) |
Jun 21, 2017 | 3.320 | 3.370 | 3.276 | 3.330 | 36,509 | -0.03(-0.89%) |
Jun 20, 2017 | 3.296 | 3.490 | 3.261 | 3.360 | 39,620 | +0.04(+1.20%) |
Jun 19, 2017 | 3.380 | 3.380 | 3.290 | 3.320 | 28,832 | +0.05(+1.53%) |
Jun 16, 2017 | 3.260 | 3.380 | 3.250 | 3.270 | 34,813 | -0.06(-1.80%) |
Jun 15, 2017 | 3.345 | 3.390 | 3.260 | 3.330 | 39,067 | -0.06(-1.77%) |
Jun 14, 2017 | 3.350 | 3.431 | 3.270 | 3.390 | 20,204 | +0.02(+0.48%) |
Jun 13, 2017 | 3.410 | 3.580 | 3.350 | 3.374 | 38,012 | -0.03(-0.77%) |
Jun 12, 2017 | 3.470 | 3.606 | 3.400 | 3.400 | 111,932 | -0.11(-3.13%) |
Jun 09, 2017 | 3.560 | 3.790 | 3.490 | 3.510 | 65,306 | -0.05(-1.40%) |
Jun 08, 2017 | 3.650 | 3.788 | 3.550 | 3.560 | 93,292 | -0.10(-2.73%) |
Jun 07, 2017 | 3.850 | 3.850 | 3.600 | 3.660 | 52,189 | -0.14(-3.68%) |
Jun 06, 2017 | 3.820 | 3.850 | 3.661 | 3.800 | 28,715 | -0.02(-0.52%) |
Jun 05, 2017 | 3.930 | 3.956 | 3.510 | 3.820 | 227,217 | -0.13(-3.29%) |
Jun 02, 2017 | 3.950 | 4.200 | 3.940 | 3.950 | 70,083 | -0.09(-2.23%) |
Jun 01, 2017 | 3.950 | 4.360 | 3.900 | 4.040 | 281,896 | -0.08(-1.94%) |
May 31, 2017 | 3.670 | 4.240 | 3.670 | 4.120 | 403,846 | +0.46(+12.57%) |
May 30, 2017 | 3.700 | 3.771 | 3.590 | 3.660 | 34,742 | -0.06(-1.61%) |
May 26, 2017 | 3.830 | 3.870 | 3.611 | 3.720 | 62,133 | -0.09(-2.36%) |
May 25, 2017 | 3.570 | 3.900 | 3.401 | 3.810 | 174,392 | +0.06(+1.60%) |
May 24, 2017 | 4.070 | 4.110 | 3.720 | 3.750 | 446,153 | -0.39(-9.42%) |
May 23, 2017 | 3.530 | 4.360 | 3.410 | 4.140 | 756,547 | +0.59(+16.62%) |
May 22, 2017 | 3.410 | 3.550 | 3.388 | 3.550 | 52,399 | +0.12(+3.50%) |
May 19, 2017 | 3.300 | 3.530 | 3.290 | 3.430 | 131,028 | +0.08(+2.39%) |
May 18, 2017 | 3.390 | 3.615 | 3.272 | 3.350 | 116,831 | -0.17(-4.83%) |
May 17, 2017 | 3.370 | 3.640 | 3.290 | 3.520 | 154,004 | +0.10(+2.92%) |
May 16, 2017 | 3.320 | 3.460 | 3.230 | 3.420 | 74,135 | +0.03(+0.88%) |
May 15, 2017 | 3.440 | 3.620 | 3.300 | 3.390 | 131,993 | -0.08(-2.31%) |
May 12, 2017 | 3.190 | 3.600 | 3.190 | 3.470 | 532,083 | +0.31(+9.81%) |
May 11, 2017 | 3.080 | 3.350 | 3.080 | 3.160 | 247,073 | -0.20(-5.95%) |
May 10, 2017 | 3.000 | 3.430 | 2.889 | 3.360 | 766,895 | +0.35(+11.63%) |
May 09, 2017 | 2.800 | 3.149 | 2.800 | 3.010 | 234,975 | +0.14(+4.88%) |
May 08, 2017 | 2.850 | 3.036 | 2.790 | 2.870 | 174,509 | -0.22(-7.12%) |
May 05, 2017 | 3.010 | 3.160 | 2.950 | 3.090 | 101,823 | +0.06(+1.98%) |
May 04, 2017 | 3.090 | 3.170 | 2.870 | 3.030 | 142,975 | -0.04(-1.30%) |
May 03, 2017 | 3.310 | 3.360 | 2.850 | 3.070 | 491,409 | -0.26(-7.81%) |
May 02, 2017 | 3.560 | 3.600 | 3.250 | 3.330 | 225,911 | -0.27(-7.50%) |
May 01, 2017 | 3.740 | 3.744 | 3.420 | 3.600 | 203,246 | +0.07(+1.98%) |
Apr 28, 2017 | 3.500 | 3.770 | 3.400 | 3.530 | 606,200 | -0.08(-2.22%) |
Apr 27, 2017 | 3.330 | 3.740 | 3.330 | 3.610 | 808,523 | -0.03(-0.82%) |
Apr 26, 2017 | 3.750 | 3.780 | 3.450 | 3.640 | 763,884 | -0.11(-2.93%) |
Apr 25, 2017 | 3.940 | 3.950 | 3.650 | 3.750 | 1,086,712 | -0.19(-4.82%) |
Apr 24, 2017 | 3.890 | 4.470 | 3.820 | 3.940 | 3,605,658 | -0.06(-1.50%) |
Apr 21, 2017 | 4.250 | 4.410 | 3.830 | 4.000 | 2,680,596 | -0.27(-6.32%) |
Apr 20, 2017 | 4.630 | 5.200 | 4.100 | 4.270 | 5,557,788 | -0.83(-16.27%) |
Apr 19, 2017 | 3.270 | 5.520 | 3.260 | 5.100 | 18,634,146 | +1.61(+46.13%) |
Apr 18, 2017 | 4.020 | 4.800 | 3.300 | 3.490 | 7,386,940 | -1.31(-27.29%) |
Apr 17, 2017 | 2.050 | 4.880 | 2.030 | 4.800 | 39,022,120 | +3.24(+207.69%) |
Apr 13, 2017 | 1.491 | 1.630 | 1.490 | 1.560 | 38,456 | +0.03(+1.96%) |
Apr 12, 2017 | 1.500 | 1.530 | 1.420 | 1.530 | 67,826 | +0.03(+2.00%) |
Apr 11, 2017 | 1.550 | 1.602 | 1.500 | 1.500 | 22,549 | -0.07(-4.46%) |
Apr 10, 2017 | 1.590 | 1.650 | 1.560 | 1.570 | 6,838 | -0.05(-3.14%) |
Apr 07, 2017 | 1.521 | 1.660 | 1.520 | 1.621 | 54,123 | +0.04(+2.59%) |
Apr 06, 2017 | 1.540 | 1.580 | 1.520 | 1.580 | 2,788 | +0.02(+1.29%) |
Apr 05, 2017 | 1.627 | 1.627 | 1.540 | 1.560 | 5,709 | -0.03(-1.89%) |
Apr 04, 2017 | 1.550 | 1.630 | 1.520 | 1.590 | 35,417 | +0.02(+0.95%) |