Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.100 | 4.140 | 3.810 | 4.010 | 366,671 | -0.11(-2.67%) |
Jun 29, 2017 | 4.350 | 4.520 | 4.030 | 4.120 | 213,903 | -0.20(-4.63%) |
Jun 28, 2017 | 4.410 | 4.550 | 4.180 | 4.320 | 263,653 | -0.04(-0.92%) |
Jun 27, 2017 | 4.380 | 4.480 | 4.310 | 4.360 | 81,470 | -0.07(-1.58%) |
Jun 26, 2017 | 4.600 | 4.646 | 4.320 | 4.430 | 171,050 | -0.01(-0.23%) |
Jun 23, 2017 | 4.800 | 5.150 | 4.340 | 4.440 | 2,024,303 | -0.39(-8.07%) |
Jun 22, 2017 | 5.050 | 5.100 | 4.810 | 4.830 | 137,883 | -0.17(-3.40%) |
Jun 21, 2017 | 4.760 | 5.080 | 4.720 | 5.000 | 162,515 | +0.27(+5.71%) |
Jun 20, 2017 | 4.820 | 4.980 | 4.610 | 4.730 | 174,765 | -0.16(-3.27%) |
Jun 19, 2017 | 4.890 | 5.030 | 4.580 | 4.890 | 93,743 | +0.05(+1.03%) |
Jun 16, 2017 | 4.770 | 4.930 | 4.620 | 4.840 | 136,945 | -0.11(-2.22%) |
Jun 15, 2017 | 4.710 | 4.980 | 4.560 | 4.950 | 75,612 | +0.14(+2.91%) |
Jun 14, 2017 | 4.650 | 4.885 | 4.430 | 4.810 | 66,639 | +0.21(+4.57%) |
Jun 13, 2017 | 4.530 | 4.640 | 4.320 | 4.600 | 78,215 | +0.17(+3.84%) |
Jun 12, 2017 | 4.340 | 4.710 | 4.340 | 4.430 | 124,671 | +0.02(+0.45%) |
Jun 09, 2017 | 4.410 | 4.550 | 4.360 | 4.410 | 45,503 | +0.02(+0.46%) |
Jun 08, 2017 | 4.274 | 4.500 | 4.260 | 4.390 | 49,992 | +0.18(+4.28%) |
Jun 07, 2017 | 4.220 | 4.380 | 4.200 | 4.210 | 41,085 | +0.00(+0.00%) |
Jun 06, 2017 | 4.120 | 4.280 | 4.110 | 4.210 | 68,521 | +0.01(+0.24%) |
Jun 05, 2017 | 4.320 | 4.410 | 4.100 | 4.200 | 62,164 | -0.09(-2.10%) |
Jun 02, 2017 | 4.210 | 4.400 | 4.100 | 4.290 | 107,325 | +0.09(+2.14%) |
Jun 01, 2017 | 4.070 | 4.340 | 3.990 | 4.200 | 59,853 | +0.13(+3.19%) |
May 31, 2017 | 4.060 | 4.130 | 3.940 | 4.070 | 142,324 | +0.08(+2.01%) |
May 30, 2017 | 4.130 | 4.270 | 3.910 | 3.990 | 89,590 | -0.16(-3.86%) |
May 26, 2017 | 4.090 | 4.200 | 4.030 | 4.150 | 44,962 | +0.10(+2.47%) |
May 25, 2017 | 4.340 | 4.370 | 4.050 | 4.050 | 63,822 | -0.21(-4.93%) |
May 24, 2017 | 4.264 | 4.350 | 4.130 | 4.260 | 70,142 | +0.02(+0.47%) |
May 23, 2017 | 4.300 | 4.500 | 4.160 | 4.240 | 43,467 | +0.04(+0.95%) |
May 22, 2017 | 4.210 | 4.320 | 4.120 | 4.200 | 85,866 | -0.01(-0.24%) |
May 19, 2017 | 4.200 | 4.300 | 4.130 | 4.210 | 92,934 | +0.07(+1.69%) |
May 18, 2017 | 4.340 | 4.509 | 4.080 | 4.140 | 94,001 | -0.15(-3.50%) |
May 17, 2017 | 4.620 | 4.740 | 4.280 | 4.290 | 135,751 | -0.48(-10.06%) |
May 16, 2017 | 4.910 | 4.910 | 4.740 | 4.770 | 142,835 | -0.07(-1.45%) |
May 15, 2017 | 4.670 | 5.150 | 4.670 | 4.840 | 75,356 | +0.19(+4.09%) |
May 12, 2017 | 4.930 | 5.020 | 4.610 | 4.650 | 56,212 | -0.36(-7.19%) |
May 11, 2017 | 5.090 | 5.190 | 4.980 | 5.010 | 65,474 | -0.14(-2.72%) |
May 10, 2017 | 5.270 | 5.270 | 5.026 | 5.150 | 271,113 | -0.03(-0.58%) |
May 09, 2017 | 5.060 | 5.360 | 4.910 | 5.180 | 129,980 | +0.10(+1.97%) |
May 08, 2017 | 4.920 | 5.100 | 4.870 | 5.080 | 75,082 | +0.16(+3.25%) |
May 05, 2017 | 4.960 | 4.960 | 4.780 | 4.920 | 70,740 | +0.01(+0.20%) |
May 04, 2017 | 4.710 | 4.947 | 4.710 | 4.910 | 84,845 | +0.23(+4.91%) |
May 03, 2017 | 4.840 | 4.880 | 4.630 | 4.680 | 122,781 | -0.21(-4.29%) |
May 02, 2017 | 5.090 | 5.090 | 4.820 | 4.890 | 83,779 | -0.16(-3.17%) |
May 01, 2017 | 4.820 | 5.050 | 4.670 | 5.050 | 93,779 | +0.24(+4.99%) |
Apr 28, 2017 | 5.010 | 5.080 | 4.790 | 4.810 | 78,673 | -0.18(-3.61%) |
Apr 27, 2017 | 5.000 | 5.160 | 4.895 | 4.990 | 131,373 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 5.070 | 4.820 | 4.990 | 115,110 | +0.07(+1.42%) |
Apr 25, 2017 | 4.880 | 5.000 | 4.850 | 4.920 | 103,806 | +0.10(+2.07%) |
Apr 24, 2017 | 4.700 | 4.910 | 4.585 | 4.820 | 110,140 | +0.24(+5.24%) |
Apr 21, 2017 | 4.660 | 4.730 | 4.575 | 4.580 | 139,783 | -0.04(-0.87%) |
Apr 20, 2017 | 4.560 | 4.700 | 4.450 | 4.620 | 112,996 | +0.12(+2.67%) |
Apr 19, 2017 | 4.540 | 4.750 | 4.400 | 4.500 | 351,248 | -0.03(-0.66%) |
Apr 18, 2017 | 4.430 | 4.530 | 4.400 | 4.530 | 85,698 | +0.01(+0.22%) |
Apr 17, 2017 | 4.490 | 4.565 | 4.490 | 4.520 | 126,951 | +0.04(+0.89%) |
Apr 13, 2017 | 4.430 | 4.560 | 4.400 | 4.480 | 90,714 | +0.01(+0.22%) |
Apr 12, 2017 | 4.540 | 4.670 | 4.470 | 4.470 | 60,314 | -0.15(-3.25%) |
Apr 11, 2017 | 4.740 | 4.840 | 4.550 | 4.620 | 132,167 | -0.22(-4.55%) |
Apr 10, 2017 | 4.770 | 5.000 | 4.690 | 4.840 | 102,120 | +0.10(+2.11%) |
Apr 07, 2017 | 4.920 | 4.970 | 4.700 | 4.740 | 174,936 | -0.18(-3.66%) |
Apr 06, 2017 | 4.800 | 5.140 | 4.750 | 4.920 | 102,407 | +0.11(+2.29%) |
Apr 05, 2017 | 5.130 | 5.130 | 4.740 | 4.810 | 148,681 | -0.26(-5.13%) |
Apr 04, 2017 | 5.400 | 5.505 | 5.030 | 5.070 | 95,727 | -0.33(-6.11%) |