Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.230 | 4.230 | 4.120 | 4.150 | 53,336 | -0.07(-1.66%) |
Jun 29, 2017 | 4.210 | 4.329 | 4.150 | 4.220 | 39,821 | +0.01(+0.24%) |
Jun 28, 2017 | 4.210 | 4.272 | 4.100 | 4.210 | 97,976 | +0.00(+0.00%) |
Jun 27, 2017 | 4.350 | 4.400 | 4.210 | 4.210 | 33,518 | -0.19(-4.32%) |
Jun 26, 2017 | 4.370 | 4.440 | 4.260 | 4.400 | 61,414 | +0.03(+0.69%) |
Jun 23, 2017 | 4.280 | 4.370 | 4.211 | 4.370 | 31,347 | +0.05(+1.16%) |
Jun 22, 2017 | 4.400 | 4.530 | 4.180 | 4.320 | 247,943 | -0.06(-1.37%) |
Jun 21, 2017 | 4.330 | 4.390 | 4.300 | 4.380 | 47,831 | +0.09(+2.10%) |
Jun 20, 2017 | 4.420 | 4.420 | 4.220 | 4.290 | 82,806 | -0.08(-1.83%) |
Jun 19, 2017 | 4.370 | 4.370 | 4.230 | 4.370 | 62,525 | -0.05(-1.13%) |
Jun 16, 2017 | 4.320 | 4.430 | 4.200 | 4.420 | 114,556 | +0.13(+3.03%) |
Jun 15, 2017 | 4.200 | 4.310 | 4.200 | 4.290 | 59,660 | +0.06(+1.42%) |
Jun 14, 2017 | 4.290 | 4.290 | 4.200 | 4.230 | 31,439 | -0.04(-0.94%) |
Jun 13, 2017 | 4.310 | 4.310 | 4.187 | 4.270 | 133,098 | +0.17(+4.15%) |
Jun 12, 2017 | 3.920 | 4.210 | 3.920 | 4.100 | 360,205 | +0.15(+3.80%) |
Jun 09, 2017 | 4.000 | 4.030 | 3.970 | 3.950 | 63,587 | -0.07(-1.74%) |
Jun 08, 2017 | 3.982 | 4.080 | 3.960 | 4.020 | 23,324 | +0.06(+1.52%) |
Jun 07, 2017 | 4.040 | 4.110 | 3.920 | 3.960 | 203,208 | -0.08(-1.98%) |
Jun 06, 2017 | 4.000 | 4.050 | 3.950 | 4.040 | 60,204 | +0.04(+1.00%) |
Jun 05, 2017 | 4.010 | 4.050 | 4.000 | 4.000 | 29,601 | -0.03(-0.74%) |
Jun 02, 2017 | 3.910 | 4.089 | 3.890 | 4.030 | 84,102 | +0.13(+3.33%) |
Jun 01, 2017 | 3.880 | 4.030 | 3.880 | 3.900 | 71,896 | -0.05(-1.27%) |
May 31, 2017 | 3.970 | 4.050 | 3.900 | 3.950 | 80,609 | -0.03(-0.75%) |
May 30, 2017 | 3.950 | 4.026 | 3.950 | 3.980 | 37,529 | -0.04(-1.00%) |
May 26, 2017 | 4.010 | 4.070 | 4.010 | 4.020 | 20,571 | -0.02(-0.50%) |
May 25, 2017 | 4.030 | 4.090 | 4.010 | 4.040 | 29,784 | -0.03(-0.74%) |
May 24, 2017 | 4.120 | 4.190 | 4.050 | 4.070 | 66,889 | -0.04(-0.97%) |
May 23, 2017 | 4.150 | 4.150 | 4.060 | 4.110 | 23,621 | -0.01(-0.24%) |
May 22, 2017 | 4.110 | 4.200 | 4.080 | 4.120 | 73,542 | -0.02(-0.48%) |
May 19, 2017 | 4.070 | 4.150 | 4.000 | 4.140 | 73,113 | +0.10(+2.48%) |
May 18, 2017 | 3.940 | 4.200 | 3.920 | 4.040 | 147,270 | +0.07(+1.76%) |
May 17, 2017 | 4.130 | 4.160 | 3.920 | 3.970 | 137,288 | -0.17(-4.11%) |
May 16, 2017 | 4.180 | 4.188 | 4.050 | 4.140 | 58,727 | +0.01(+0.24%) |
May 15, 2017 | 4.080 | 4.160 | 4.000 | 4.130 | 129,587 | +0.11(+2.74%) |
May 12, 2017 | 4.010 | 4.100 | 3.960 | 4.020 | 101,913 | +0.01(+0.25%) |
May 11, 2017 | 4.100 | 4.100 | 3.930 | 4.010 | 60,039 | -0.06(-1.47%) |
May 10, 2017 | 4.000 | 4.100 | 3.910 | 4.070 | 98,472 | +0.10(+2.52%) |
May 09, 2017 | 3.850 | 3.990 | 3.841 | 3.970 | 99,756 | +0.14(+3.66%) |
May 08, 2017 | 3.950 | 4.000 | 3.790 | 3.830 | 132,461 | -0.12(-3.04%) |
May 05, 2017 | 4.100 | 4.112 | 3.900 | 3.950 | 128,876 | -0.17(-4.13%) |
May 04, 2017 | 4.130 | 4.230 | 4.100 | 4.120 | 65,593 | -0.02(-0.48%) |
May 03, 2017 | 4.200 | 4.240 | 4.100 | 4.140 | 53,932 | -0.11(-2.59%) |
May 02, 2017 | 4.250 | 4.390 | 4.150 | 4.250 | 261,457 | +0.03(+0.71%) |
May 01, 2017 | 4.180 | 4.240 | 4.110 | 4.220 | 57,530 | +0.09(+2.18%) |
Apr 28, 2017 | 4.220 | 4.240 | 4.090 | 4.130 | 69,735 | -0.05(-1.20%) |
Apr 27, 2017 | 4.170 | 4.239 | 4.140 | 4.180 | 150,525 | +0.04(+0.97%) |
Apr 26, 2017 | 4.140 | 4.180 | 4.090 | 4.140 | 102,099 | +0.05(+1.22%) |
Apr 25, 2017 | 4.170 | 4.170 | 4.016 | 4.090 | 156,111 | -0.03(-0.73%) |
Apr 24, 2017 | 4.030 | 4.300 | 4.030 | 4.120 | 457,425 | +0.04(+0.98%) |
Apr 21, 2017 | 4.080 | 4.110 | 3.940 | 4.080 | 55,539 | -0.03(-0.73%) |
Apr 20, 2017 | 4.070 | 4.130 | 3.900 | 4.110 | 198,975 | +0.05(+1.23%) |
Apr 19, 2017 | 4.200 | 4.220 | 3.860 | 4.060 | 219,140 | +0.01(+0.25%) |
Apr 18, 2017 | 4.100 | 4.150 | 3.860 | 4.050 | 211,333 | +0.02(+0.50%) |
Apr 17, 2017 | 3.640 | 4.120 | 3.630 | 4.030 | 305,528 | +0.38(+10.41%) |
Apr 13, 2017 | 3.640 | 3.750 | 3.600 | 3.650 | 135,573 | -0.01(-0.27%) |
Apr 12, 2017 | 3.640 | 3.770 | 3.580 | 3.660 | 301,593 | +0.09(+2.52%) |
Apr 11, 2017 | 3.780 | 3.853 | 3.500 | 3.570 | 520,340 | -0.26(-6.79%) |
Apr 10, 2017 | 4.010 | 4.340 | 3.820 | 3.830 | 336,567 | -0.18(-4.49%) |
Apr 07, 2017 | 4.030 | 4.050 | 3.935 | 4.010 | 132,204 | -0.05(-1.23%) |
Apr 06, 2017 | 4.490 | 4.490 | 3.820 | 4.060 | 993,947 | -0.44(-9.78%) |
Apr 05, 2017 | 4.500 | 4.721 | 4.410 | 4.500 | 300,676 | +0.03(+0.67%) |
Apr 04, 2017 | 4.760 | 4.970 | 4.410 | 4.470 | 564,799 | -0.24(-5.10%) |