Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.851 | 3.851 | 3.851 | 192 | +0.04(+0.99%) | |
Jun 29, 2017 | 3.794 | 3.935 | 3.794 | 3.813 | 33,456 | +0.01(+0.25%) |
Jun 28, 2017 | 3.694 | 3.888 | 3.466 | 3.804 | 42,660 | +0.09(+2.53%) |
Jun 26, 2017 | 3.710 | 3.710 | 3.710 | 81 | +0.01(+0.25%) | |
Jun 23, 2017 | 3.766 | 3.775 | 3.691 | 3.700 | 25,295 | -0.05(-1.25%) |
Jun 22, 2017 | 3.719 | 3.778 | 3.682 | 3.747 | 4,248 | +0.03(+0.76%) |
Jun 21, 2017 | 3.710 | 3.733 | 3.710 | 3.719 | 10,345 | -0.02(-0.50%) |
Jun 20, 2017 | 3.832 | 3.832 | 3.710 | 3.738 | 25,816 | -0.08(-2.21%) |
Jun 19, 2017 | 3.799 | 3.822 | 3.775 | 3.822 | 468 | +0.00(+0.00%) |
Jun 16, 2017 | 3.743 | 3.822 | 3.743 | 3.822 | 1,154 | -0.03(-0.73%) |
Jun 15, 2017 | 3.822 | 3.860 | 3.779 | 3.851 | 2,004 | +0.03(+0.74%) |
Jun 14, 2017 | 3.851 | 3.851 | 3.775 | 3.822 | 3,789 | +0.02(+0.49%) |
Jun 13, 2017 | 3.813 | 3.818 | 3.738 | 3.804 | 11,866 | -0.03(-0.74%) |
Jun 12, 2017 | 3.888 | 3.888 | 3.832 | 3.832 | 3,153 | -0.10(-2.63%) |
Jun 09, 2017 | 3.898 | 3.935 | 3.898 | 3.935 | 4,761 | +0.00(+0.00%) |
Jun 08, 2017 | 3.818 | 3.935 | 3.797 | 3.935 | 2,994 | +0.04(+0.96%) |
Jun 07, 2017 | 3.813 | 3.898 | 3.813 | 3.898 | 6,760 | +0.08(+1.97%) |
Jun 06, 2017 | 3.879 | 3.879 | 3.766 | 3.822 | 21,361 | -0.04(-0.97%) |
Jun 05, 2017 | 3.869 | 3.869 | 3.841 | 3.860 | 11,992 | +0.01(+0.24%) |
Jun 02, 2017 | 3.963 | 3.963 | 3.846 | 3.851 | 13,439 | -0.06(-1.44%) |
Jun 01, 2017 | 3.869 | 3.982 | 3.869 | 3.907 | 8,552 | +0.01(+0.24%) |
May 31, 2017 | 3.907 | 3.937 | 3.869 | 3.898 | 12,009 | -0.01(-0.24%) |
May 30, 2017 | 4.001 | 4.114 | 3.905 | 3.907 | 7,615 | -0.05(-1.30%) |
May 26, 2017 | 3.926 | 3.959 | 3.926 | 3.959 | 7,129 | +0.03(+0.84%) |
May 25, 2017 | 3.898 | 4.029 | 3.898 | 3.926 | 34,482 | +0.04(+0.97%) |
May 24, 2017 | 4.023 | 4.067 | 3.869 | 3.888 | 15,472 | -0.18(-4.39%) |
May 23, 2017 | 3.935 | 4.123 | 3.935 | 4.067 | 1,883 | -0.02(-0.46%) |
May 22, 2017 | 4.048 | 4.102 | 3.991 | 4.085 | 5,919 | -0.01(-0.23%) |
May 19, 2017 | 3.973 | 4.179 | 3.973 | 4.095 | 4,649 | -0.05(-1.13%) |
May 18, 2017 | 4.032 | 4.198 | 4.024 | 4.142 | 10,959 | +0.14(+3.52%) |
May 17, 2017 | 4.020 | 4.038 | 3.940 | 4.001 | 11,466 | -0.06(-1.39%) |
May 16, 2017 | 4.170 | 4.180 | 4.020 | 4.057 | 4,725 | -0.11(-2.70%) |
May 15, 2017 | 4.489 | 4.658 | 4.040 | 4.170 | 68,493 | -0.28(-6.33%) |
May 12, 2017 | 4.546 | 4.546 | 4.452 | 4.452 | 2,272 | -0.12(-2.67%) |
May 11, 2017 | 4.555 | 4.640 | 4.377 | 4.574 | 42,769 | +0.09(+2.10%) |
May 10, 2017 | 4.583 | 4.640 | 4.425 | 4.480 | 11,065 | -0.22(-4.60%) |
May 09, 2017 | 4.517 | 4.696 | 4.311 | 4.696 | 12,069 | +0.22(+4.82%) |
May 08, 2017 | 4.480 | 4.583 | 4.480 | 4.480 | 25,151 | -0.02(-0.42%) |
May 05, 2017 | 4.527 | 4.611 | 4.343 | 4.499 | 16,426 | -0.15(-3.23%) |
May 04, 2017 | 4.640 | 4.654 | 4.395 | 4.649 | 6,035 | -0.04(-0.80%) |
May 03, 2017 | 4.743 | 4.743 | 4.330 | 4.686 | 46,584 | -0.07(-1.38%) |
May 02, 2017 | 4.640 | 4.846 | 4.640 | 4.752 | 10,232 | +0.06(+1.20%) |
May 01, 2017 | 4.715 | 4.833 | 4.602 | 4.696 | 19,671 | +0.12(+2.67%) |
Apr 28, 2017 | 4.442 | 4.837 | 4.431 | 4.574 | 56,445 | +0.04(+0.83%) |
Apr 27, 2017 | 4.480 | 4.536 | 4.442 | 4.536 | 2,456 | +0.07(+1.47%) |
Apr 26, 2017 | 4.245 | 4.470 | 4.179 | 4.470 | 31,030 | +0.07(+1.49%) |
Apr 25, 2017 | 4.236 | 4.405 | 4.179 | 4.405 | 27,037 | +0.18(+4.22%) |
Apr 24, 2017 | 4.486 | 5.237 | 4.069 | 4.226 | 540,051 | -0.22(-4.89%) |
Apr 21, 2017 | 4.402 | 4.444 | 4.402 | 4.444 | 1,101 | +0.05(+1.15%) |
Apr 20, 2017 | 4.444 | 4.488 | 4.356 | 4.393 | 12,385 | -0.06(-1.46%) |
Apr 19, 2017 | 4.569 | 4.569 | 4.421 | 4.458 | 8,746 | -0.08(-1.84%) |
Apr 18, 2017 | 4.474 | 4.588 | 4.431 | 4.541 | 19,119 | +0.09(+2.08%) |
Apr 17, 2017 | 4.375 | 4.458 | 4.356 | 4.449 | 7,403 | +0.08(+1.91%) |
Apr 13, 2017 | 4.375 | 4.416 | 4.365 | 4.365 | 2,641 | +0.01(+0.21%) |
Apr 12, 2017 | 4.356 | 4.365 | 4.347 | 4.356 | 7,516 | -0.01(-0.21%) |
Apr 11, 2017 | 4.458 | 4.588 | 4.319 | 4.365 | 9,202 | -0.12(-2.69%) |
Apr 10, 2017 | 4.355 | 4.532 | 4.300 | 4.486 | 8,645 | +0.08(+1.89%) |
Apr 07, 2017 | 4.319 | 4.402 | 4.226 | 4.402 | 5,851 | +0.13(+3.04%) |
Apr 06, 2017 | 4.226 | 4.402 | 4.226 | 4.273 | 5,094 | +0.05(+1.10%) |
Apr 05, 2017 | 4.097 | 4.245 | 4.087 | 4.226 | 18,943 | +0.14(+3.40%) |
Apr 04, 2017 | 4.180 | 4.180 | 3.939 | 4.087 | 13,368 | -0.09(-2.22%) |