Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.260 | 4.340 | 4.050 | 4.080 | 975,541 | -0.18(-4.23%) |
Jun 29, 2017 | 3.970 | 4.310 | 3.970 | 4.260 | 1,489,316 | +0.18(+4.41%) |
Jun 28, 2017 | 4.050 | 4.140 | 4.005 | 4.080 | 570,196 | +0.07(+1.75%) |
Jun 27, 2017 | 4.130 | 4.180 | 3.990 | 4.010 | 598,711 | -0.07(-1.72%) |
Jun 26, 2017 | 4.020 | 4.190 | 3.950 | 4.080 | 670,852 | -0.04(-0.97%) |
Jun 23, 2017 | 4.110 | 4.130 | 3.980 | 4.120 | 1,797,101 | +0.13(+3.26%) |
Jun 22, 2017 | 3.910 | 4.160 | 3.900 | 3.990 | 1,183,378 | +0.15(+3.91%) |
Jun 21, 2017 | 3.820 | 3.960 | 3.820 | 3.840 | 572,036 | +0.02(+0.52%) |
Jun 20, 2017 | 3.860 | 3.880 | 3.705 | 3.820 | 685,004 | -0.05(-1.29%) |
Jun 19, 2017 | 3.730 | 3.900 | 3.650 | 3.870 | 877,835 | +0.14(+3.75%) |
Jun 16, 2017 | 3.760 | 3.930 | 3.730 | 3.730 | 5,248,978 | -0.07(-1.84%) |
Jun 15, 2017 | 3.780 | 3.965 | 3.740 | 3.800 | 965,176 | -0.06(-1.55%) |
Jun 14, 2017 | 4.200 | 4.230 | 3.795 | 3.860 | 1,601,549 | -0.25(-6.08%) |
Jun 13, 2017 | 3.960 | 4.205 | 3.890 | 4.110 | 1,034,319 | +0.14(+3.53%) |
Jun 12, 2017 | 3.790 | 4.090 | 3.790 | 3.970 | 868,613 | +0.09(+2.32%) |
Jun 09, 2017 | 3.760 | 3.960 | 3.760 | 3.880 | 812,550 | -0.03(-0.77%) |
Jun 08, 2017 | 4.050 | 4.050 | 3.810 | 3.910 | 1,011,043 | -0.18(-4.40%) |
Jun 07, 2017 | 3.850 | 4.130 | 3.770 | 4.090 | 1,539,157 | +0.16(+4.07%) |
Jun 06, 2017 | 3.651 | 3.980 | 3.640 | 3.930 | 2,213,553 | +0.32(+8.86%) |
Jun 05, 2017 | 3.670 | 3.690 | 3.480 | 3.610 | 945,727 | -0.04(-1.10%) |
Jun 02, 2017 | 3.650 | 3.720 | 3.570 | 3.650 | 695,956 | +0.07(+1.96%) |
Jun 01, 2017 | 3.440 | 3.590 | 3.430 | 3.580 | 693,417 | +0.05(+1.42%) |
May 31, 2017 | 3.510 | 3.570 | 3.380 | 3.530 | 796,689 | +0.03(+0.86%) |
May 30, 2017 | 3.490 | 3.510 | 3.380 | 3.500 | 566,552 | +0.00(+0.00%) |
May 26, 2017 | 3.630 | 3.650 | 3.482 | 3.500 | 444,171 | -0.06(-1.69%) |
May 25, 2017 | 3.550 | 3.560 | 3.420 | 3.560 | 995,538 | -0.04(-1.11%) |
May 24, 2017 | 3.450 | 3.650 | 3.370 | 3.600 | 1,601,096 | +0.03(+0.84%) |
May 23, 2017 | 3.670 | 3.690 | 3.530 | 3.570 | 1,156,759 | -0.09(-2.46%) |
May 22, 2017 | 3.560 | 3.710 | 3.535 | 3.660 | 865,813 | +0.13(+3.68%) |
May 19, 2017 | 3.900 | 3.900 | 3.450 | 3.530 | 779,478 | -0.02(-0.56%) |
May 18, 2017 | 3.730 | 3.730 | 3.510 | 3.550 | 914,028 | -0.18(-4.83%) |
May 17, 2017 | 3.810 | 3.850 | 3.700 | 3.730 | 1,074,430 | +0.07(+1.91%) |
May 16, 2017 | 3.590 | 3.700 | 3.560 | 3.660 | 531,814 | +0.08(+2.23%) |
May 15, 2017 | 3.710 | 3.720 | 3.500 | 3.580 | 941,736 | +0.02(+0.56%) |
May 12, 2017 | 3.630 | 3.670 | 3.520 | 3.560 | 769,831 | -0.01(-0.28%) |
May 11, 2017 | 3.520 | 3.610 | 3.520 | 3.570 | 773,402 | +0.08(+2.29%) |
May 10, 2017 | 3.510 | 3.580 | 3.430 | 3.490 | 811,379 | +0.05(+1.45%) |
May 09, 2017 | 3.400 | 3.480 | 3.320 | 3.440 | 789,833 | +0.01(+0.29%) |
May 08, 2017 | 3.400 | 3.480 | 3.310 | 3.430 | 757,102 | +0.03(+0.88%) |
May 05, 2017 | 3.280 | 3.460 | 3.230 | 3.400 | 994,161 | +0.12(+3.66%) |
May 04, 2017 | 3.300 | 3.370 | 3.100 | 3.280 | 1,613,393 | -0.12(-3.53%) |
May 03, 2017 | 3.330 | 3.530 | 3.300 | 3.400 | 1,262,421 | +0.10(+3.03%) |
May 02, 2017 | 3.190 | 3.330 | 3.140 | 3.300 | 953,528 | +0.04(+1.23%) |
May 01, 2017 | 3.250 | 3.300 | 3.075 | 3.260 | 1,340,414 | -0.04(-1.21%) |
Apr 28, 2017 | 3.400 | 3.430 | 3.290 | 3.300 | 814,556 | -0.07(-2.08%) |
Apr 27, 2017 | 3.570 | 3.570 | 3.310 | 3.370 | 830,985 | -0.13(-3.71%) |
Apr 26, 2017 | 3.450 | 3.560 | 3.360 | 3.500 | 1,532,347 | +0.04(+1.16%) |
Apr 25, 2017 | 3.560 | 3.635 | 3.360 | 3.460 | 1,386,564 | -0.22(-5.98%) |
Apr 24, 2017 | 3.660 | 3.740 | 3.560 | 3.680 | 730,635 | -0.09(-2.39%) |
Apr 21, 2017 | 3.860 | 3.900 | 3.760 | 3.770 | 641,041 | -0.09(-2.33%) |
Apr 20, 2017 | 3.840 | 3.870 | 3.730 | 3.860 | 586,885 | +0.02(+0.52%) |
Apr 19, 2017 | 4.000 | 4.010 | 3.630 | 3.840 | 1,546,725 | -0.20(-4.95%) |
Apr 18, 2017 | 4.100 | 4.130 | 3.995 | 4.040 | 653,809 | -0.06(-1.46%) |
Apr 17, 2017 | 4.170 | 4.180 | 3.940 | 4.100 | 1,355,633 | -0.07(-1.68%) |
Apr 13, 2017 | 4.380 | 4.380 | 4.120 | 4.170 | 1,297,090 | -0.21(-4.79%) |
Apr 12, 2017 | 4.380 | 4.430 | 4.250 | 4.380 | 903,720 | +0.00(+0.00%) |
Apr 11, 2017 | 4.410 | 4.470 | 4.340 | 4.380 | 721,686 | +0.05(+1.15%) |
Apr 10, 2017 | 4.230 | 4.390 | 4.150 | 4.330 | 495,262 | +0.04(+0.93%) |
Apr 07, 2017 | 4.490 | 4.539 | 4.210 | 4.290 | 908,120 | -0.09(-2.05%) |
Apr 06, 2017 | 4.380 | 4.480 | 4.340 | 4.380 | 755,767 | -0.11(-2.45%) |
Apr 05, 2017 | 4.420 | 4.500 | 4.330 | 4.490 | 880,749 | +0.00(+0.00%) |
Apr 04, 2017 | 4.470 | 4.500 | 4.420 | 4.490 | 476,918 | +0.06(+1.35%) |