Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.460 | 3.470 | 3.300 | 3.300 | 46,277 | -0.14(-4.07%) |
Jun 29, 2017 | 3.450 | 3.490 | 3.373 | 3.440 | 48,764 | +0.05(+1.47%) |
Jun 28, 2017 | 3.360 | 3.492 | 3.320 | 3.390 | 97,331 | +0.08(+2.42%) |
Jun 27, 2017 | 3.310 | 3.400 | 3.265 | 3.310 | 66,024 | -0.02(-0.60%) |
Jun 26, 2017 | 3.390 | 3.400 | 3.150 | 3.330 | 209,026 | +0.02(+0.60%) |
Jun 23, 2017 | 3.405 | 3.310 | 3.310 | 158,015 | -0.11(-3.22%) | |
Jun 22, 2017 | 3.400 | 3.570 | 3.370 | 3.420 | 114,038 | -0.01(-0.27%) |
Jun 21, 2017 | 3.360 | 3.450 | 3.360 | 3.429 | 99,989 | +0.06(+1.76%) |
Jun 20, 2017 | 3.430 | 3.458 | 3.360 | 3.370 | 166,106 | -0.10(-2.88%) |
Jun 19, 2017 | 3.550 | 3.580 | 3.430 | 3.470 | 270,681 | -0.19(-5.19%) |
Jun 16, 2017 | 3.730 | 3.760 | 3.600 | 3.660 | 240,999 | -0.00(-0.00%) |
Jun 15, 2017 | 3.600 | 3.740 | 3.600 | 3.660 | 256,516 | +0.03(+0.83%) |
Jun 14, 2017 | 3.750 | 3.750 | 3.510 | 3.630 | 315,439 | +0.04(+1.11%) |
Jun 13, 2017 | 3.650 | 3.675 | 3.500 | 3.590 | 376,439 | -0.12(-3.23%) |
Jun 12, 2017 | 3.410 | 3.850 | 3.220 | 3.710 | 983,988 | +0.51(+15.94%) |
Jun 09, 2017 | 3.090 | 3.220 | 3.010 | 3.200 | 295,607 | +0.16(+5.26%) |
Jun 08, 2017 | 3.000 | 3.090 | 2.900 | 3.040 | 228,924 | +0.07(+2.36%) |
Jun 07, 2017 | 2.850 | 3.080 | 2.840 | 2.970 | 233,198 | +0.13(+4.58%) |
Jun 06, 2017 | 2.720 | 2.850 | 2.710 | 2.840 | 81,295 | +0.07(+2.53%) |
Jun 05, 2017 | 2.650 | 2.820 | 2.625 | 2.770 | 41,285 | +0.10(+3.75%) |
Jun 02, 2017 | 2.604 | 2.690 | 2.604 | 2.670 | 20,687 | +0.06(+2.30%) |
Jun 01, 2017 | 2.650 | 2.664 | 2.600 | 2.610 | 15,054 | -0.04(-1.51%) |
May 31, 2017 | 2.690 | 2.700 | 2.600 | 2.650 | 48,477 | -0.07(-2.57%) |
May 30, 2017 | 2.800 | 2.800 | 2.700 | 2.720 | 55,064 | -0.08(-2.94%) |
May 26, 2017 | 2.810 | 2.850 | 2.750 | 2.803 | 25,224 | +0.00(+0.09%) |
May 25, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 47,896 | -0.16(-5.41%) |
May 24, 2017 | 2.877 | 2.965 | 2.800 | 2.960 | 70,099 | +0.15(+5.34%) |
May 23, 2017 | 3.060 | 3.100 | 2.810 | 2.810 | 95,701 | -0.19(-6.33%) |
May 22, 2017 | 2.850 | 3.139 | 2.846 | 3.000 | 351,139 | +0.20(+7.14%) |
May 19, 2017 | 2.560 | 2.860 | 2.550 | 2.800 | 190,630 | +0.20(+7.69%) |
May 18, 2017 | 2.630 | 2.670 | 2.550 | 2.600 | 92,466 | +0.06(+2.36%) |
May 17, 2017 | 2.570 | 2.570 | 2.440 | 2.540 | 35,184 | -0.01(-0.39%) |
May 16, 2017 | 2.560 | 2.684 | 2.443 | 2.550 | 64,018 | -0.04(-1.54%) |
May 15, 2017 | 2.530 | 2.600 | 2.400 | 2.590 | 73,630 | +0.06(+2.38%) |
May 12, 2017 | 2.540 | 2.540 | 2.480 | 2.530 | 55,658 | +0.03(+1.19%) |
May 11, 2017 | 2.490 | 2.535 | 2.380 | 2.500 | 31,778 | +0.04(+1.63%) |
May 10, 2017 | 2.520 | 2.550 | 2.420 | 2.460 | 56,784 | -0.06(-2.38%) |
May 09, 2017 | 2.550 | 2.550 | 2.500 | 2.520 | 14,527 | -0.01(-0.40%) |
May 08, 2017 | 2.520 | 2.560 | 2.381 | 2.530 | 46,579 | +0.04(+1.61%) |
May 05, 2017 | 2.520 | 2.520 | 2.450 | 2.490 | 65,571 | -0.01(-0.40%) |
May 04, 2017 | 2.540 | 2.540 | 2.350 | 2.500 | 104,407 | -0.03(-1.19%) |
May 03, 2017 | 2.582 | 2.582 | 2.520 | 2.530 | 9,733 | -0.01(-0.39%) |
May 02, 2017 | 2.600 | 2.730 | 2.520 | 2.540 | 71,195 | -0.14(-5.22%) |
May 01, 2017 | 2.620 | 2.720 | 2.610 | 2.680 | 32,439 | +0.04(+1.52%) |
Apr 28, 2017 | 2.700 | 2.740 | 2.580 | 2.640 | 47,349 | -0.05(-1.86%) |
Apr 27, 2017 | 2.700 | 2.740 | 2.670 | 2.690 | 38,141 | -0.01(-0.37%) |
Apr 26, 2017 | 2.650 | 2.740 | 2.650 | 2.700 | 60,239 | +0.07(+2.66%) |
Apr 25, 2017 | 2.570 | 2.690 | 2.570 | 2.630 | 24,284 | +0.04(+1.54%) |
Apr 24, 2017 | 2.570 | 2.730 | 2.552 | 2.590 | 58,231 | +0.01(+0.58%) |
Apr 21, 2017 | 2.580 | 2.610 | 2.540 | 2.575 | 28,820 | -0.01(-0.58%) |
Apr 20, 2017 | 2.510 | 2.760 | 2.510 | 2.590 | 75,080 | +0.08(+3.19%) |
Apr 19, 2017 | 2.520 | 2.600 | 2.510 | 2.510 | 5,949 | -0.02(-0.79%) |
Apr 18, 2017 | 2.550 | 2.560 | 2.480 | 2.530 | 60,609 | -0.04(-1.56%) |
Apr 17, 2017 | 2.580 | 2.590 | 2.566 | 2.570 | 15,792 | +0.03(+1.18%) |
Apr 13, 2017 | 2.520 | 2.580 | 2.500 | 2.540 | 17,203 | +0.00(+0.00%) |
Apr 12, 2017 | 2.490 | 2.600 | 2.490 | 2.540 | 49,766 | +0.07(+2.83%) |
Apr 11, 2017 | 2.460 | 2.650 | 2.450 | 2.470 | 47,495 | -0.02(-0.80%) |
Apr 10, 2017 | 2.580 | 2.630 | 2.470 | 2.490 | 56,382 | -0.05(-1.97%) |
Apr 07, 2017 | 2.510 | 2.758 | 2.500 | 2.540 | 52,123 | +0.01(+0.40%) |
Apr 06, 2017 | 2.520 | 2.664 | 2.510 | 2.530 | 74,692 | +0.01(+0.40%) |
Apr 05, 2017 | 2.600 | 2.642 | 2.520 | 2.520 | 115,534 | -0.09(-3.45%) |
Apr 04, 2017 | 2.700 | 2.750 | 2.610 | 2.610 | 70,044 | -0.08(-2.97%) |