Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.870 | 4.040 | 3.860 | 4.030 | 2,923,723 | +0.17(+4.40%) |
Jun 29, 2017 | 3.930 | 4.100 | 3.840 | 3.860 | 6,915,036 | +0.08(+2.12%) |
Jun 28, 2017 | 3.550 | 3.790 | 3.460 | 3.780 | 4,079,640 | +0.29(+8.31%) |
Jun 27, 2017 | 3.600 | 3.750 | 3.490 | 3.490 | 9,208,690 | +0.04(+1.16%) |
Jun 26, 2017 | 3.390 | 3.500 | 3.350 | 3.450 | 2,569,209 | +0.09(+2.68%) |
Jun 23, 2017 | 3.390 | 3.360 | 1,525,038 | +0.05(+1.51%) | ||
Jun 22, 2017 | 3.230 | 3.400 | 3.230 | 3.310 | 3,103,730 | +0.10(+3.12%) |
Jun 21, 2017 | 3.070 | 3.290 | 3.070 | 3.210 | 4,029,067 | +0.16(+5.25%) |
Jun 20, 2017 | 3.000 | 3.110 | 2.985 | 3.050 | 1,771,470 | +0.05(+1.67%) |
Jun 19, 2017 | 2.950 | 3.010 | 2.950 | 3.000 | 1,107,358 | +0.07(+2.39%) |
Jun 16, 2017 | 2.940 | 2.990 | 2.930 | 2.930 | 902,948 | -0.02(-0.68%) |
Jun 15, 2017 | 2.950 | 2.980 | 2.930 | 2.950 | 1,098,969 | -0.01(-0.34%) |
Jun 14, 2017 | 2.950 | 2.980 | 2.930 | 2.960 | 912,784 | +0.00(+0.00%) |
Jun 13, 2017 | 2.980 | 2.990 | 2.920 | 2.960 | 654,317 | -0.01(-0.34%) |
Jun 12, 2017 | 2.970 | 3.000 | 2.920 | 2.970 | 1,642,951 | +0.01(+0.34%) |
Jun 09, 2017 | 3.030 | 3.045 | 2.930 | 2.960 | 1,750,369 | -0.07(-2.31%) |
Jun 08, 2017 | 2.980 | 3.035 | 2.980 | 3.030 | 1,127,562 | +0.03(+1.00%) |
Jun 07, 2017 | 2.970 | 3.010 | 2.950 | 3.000 | 1,239,571 | +0.02(+0.67%) |
Jun 06, 2017 | 3.010 | 3.010 | 2.960 | 2.980 | 769,781 | -0.04(-1.32%) |
Jun 05, 2017 | 3.020 | 3.050 | 2.935 | 3.020 | 1,171,017 | +0.00(+0.00%) |
Jun 02, 2017 | 3.010 | 3.030 | 2.960 | 3.020 | 705,220 | +0.02(+0.67%) |
Jun 01, 2017 | 2.940 | 3.000 | 2.930 | 3.000 | 1,333,691 | +0.06(+2.04%) |
May 31, 2017 | 2.960 | 2.975 | 2.910 | 2.940 | 1,164,026 | -0.03(-1.01%) |
May 30, 2017 | 2.960 | 2.990 | 2.920 | 2.970 | 909,255 | -0.01(-0.34%) |
May 26, 2017 | 3.050 | 3.080 | 2.960 | 2.980 | 779,633 | -0.07(-2.30%) |
May 25, 2017 | 3.000 | 3.050 | 2.995 | 3.050 | 874,262 | +0.05(+1.67%) |
May 24, 2017 | 2.910 | 3.020 | 2.900 | 3.000 | 1,270,793 | +0.08(+2.74%) |
May 23, 2017 | 2.970 | 2.970 | 2.910 | 2.920 | 1,161,082 | -0.05(-1.68%) |
May 22, 2017 | 2.990 | 3.000 | 2.950 | 2.970 | 728,313 | +0.01(+0.34%) |
May 19, 2017 | 3.000 | 3.050 | 2.935 | 2.960 | 2,745,980 | -0.04(-1.33%) |
May 18, 2017 | 2.960 | 3.020 | 2.920 | 3.000 | 1,526,411 | +0.03(+1.01%) |
May 17, 2017 | 2.980 | 3.030 | 2.950 | 2.970 | 1,653,267 | -0.04(-1.33%) |
May 16, 2017 | 3.050 | 3.080 | 3.000 | 3.010 | 860,795 | -0.05(-1.63%) |
May 15, 2017 | 3.040 | 3.140 | 3.020 | 3.060 | 1,268,124 | +0.04(+1.32%) |
May 12, 2017 | 3.000 | 3.040 | 2.980 | 3.020 | 939,626 | -0.01(-0.33%) |
May 11, 2017 | 2.940 | 3.040 | 2.910 | 3.030 | 1,787,234 | +0.10(+3.41%) |
May 10, 2017 | 2.890 | 2.960 | 2.850 | 2.930 | 1,157,729 | +0.06(+2.09%) |
May 09, 2017 | 2.900 | 2.918 | 2.860 | 2.870 | 820,253 | -0.02(-0.69%) |
May 08, 2017 | 2.910 | 2.930 | 2.880 | 2.890 | 1,993,634 | -0.01(-0.34%) |
May 05, 2017 | 2.950 | 2.960 | 2.860 | 2.900 | 1,712,972 | -0.05(-1.69%) |
May 04, 2017 | 2.980 | 3.037 | 2.930 | 2.950 | 1,795,346 | -0.06(-1.99%) |
May 03, 2017 | 3.150 | 3.150 | 2.980 | 3.010 | 4,544,932 | -0.16(-5.05%) |
May 02, 2017 | 3.170 | 3.190 | 3.140 | 3.170 | 1,524,589 | -0.01(-0.31%) |
May 01, 2017 | 3.160 | 3.196 | 3.130 | 3.180 | 639,520 | +0.02(+0.63%) |
Apr 28, 2017 | 3.170 | 3.220 | 3.140 | 3.160 | 1,035,184 | -0.01(-0.32%) |
Apr 27, 2017 | 3.140 | 3.200 | 3.120 | 3.170 | 1,313,760 | +0.03(+0.96%) |
Apr 26, 2017 | 3.150 | 3.200 | 3.130 | 3.140 | 1,471,884 | +0.00(+0.00%) |
Apr 25, 2017 | 3.170 | 3.240 | 3.130 | 3.140 | 2,633,311 | -0.03(-0.95%) |
Apr 24, 2017 | 3.190 | 3.200 | 3.140 | 3.170 | 944,852 | +0.00(+0.00%) |
Apr 21, 2017 | 3.180 | 3.200 | 3.130 | 3.170 | 676,921 | -0.01(-0.31%) |
Apr 20, 2017 | 3.200 | 3.230 | 3.170 | 3.180 | 578,785 | +0.01(+0.32%) |
Apr 19, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 737,762 | +0.01(+0.32%) |
Apr 18, 2017 | 3.150 | 3.200 | 3.150 | 3.160 | 1,080,154 | +0.02(+0.64%) |
Apr 17, 2017 | 3.120 | 3.170 | 3.100 | 3.140 | 540,099 | +0.03(+0.96%) |
Apr 13, 2017 | 3.100 | 3.150 | 3.090 | 3.110 | 572,456 | +0.01(+0.32%) |
Apr 12, 2017 | 3.130 | 3.140 | 3.080 | 3.100 | 610,838 | -0.03(-0.96%) |
Apr 11, 2017 | 3.110 | 3.145 | 3.070 | 3.130 | 705,066 | +0.01(+0.32%) |
Apr 10, 2017 | 3.170 | 3.210 | 3.110 | 3.120 | 641,693 | -0.03(-0.95%) |
Apr 07, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 522,939 | +0.00(+0.00%) |
Apr 06, 2017 | 3.100 | 3.170 | 3.070 | 3.150 | 894,644 | +0.04(+1.29%) |
Apr 05, 2017 | 3.150 | 3.180 | 3.100 | 3.110 | 773,095 | -0.04(-1.27%) |
Apr 04, 2017 | 3.130 | 3.210 | 3.130 | 3.150 | 982,037 | +0.03(+0.96%) |