Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.825 | 3.848 | 3.801 | 3.834 | 4,174,089 | +0.01(+0.25%) |
Jun 29, 2017 | 3.792 | 3.825 | 3.787 | 3.825 | 3,668,910 | +0.02(+0.62%) |
Jun 28, 2017 | 3.834 | 3.834 | 3.787 | 3.801 | 3,943,690 | -0.01(-0.33%) |
Jun 27, 2017 | 3.842 | 3.861 | 3.809 | 3.814 | 4,828,587 | -0.03(-0.73%) |
Jun 26, 2017 | 3.851 | 3.854 | 3.814 | 3.842 | 3,662,898 | +0.01(+0.24%) |
Jun 23, 2017 | 3.809 | 3.837 | 3.809 | 3.832 | 4,638,539 | +0.03(+0.86%) |
Jun 22, 2017 | 3.781 | 3.828 | 3.776 | 3.800 | 4,282,692 | +0.02(+0.62%) |
Jun 21, 2017 | 3.762 | 3.790 | 3.758 | 3.776 | 3,051,738 | +0.03(+0.75%) |
Jun 20, 2017 | 3.753 | 3.772 | 3.744 | 3.748 | 3,196,947 | -0.01(-0.37%) |
Jun 19, 2017 | 3.786 | 3.795 | 3.744 | 3.762 | 4,563,100 | -0.00(-0.12%) |
Jun 16, 2017 | 3.739 | 3.767 | 3.734 | 3.767 | 4,986,067 | +0.03(+0.75%) |
Jun 15, 2017 | 3.730 | 3.753 | 3.720 | 3.739 | 3,042,159 | -0.01(-0.25%) |
Jun 14, 2017 | 3.734 | 3.753 | 3.725 | 3.748 | 3,274,351 | +0.01(+0.38%) |
Jun 13, 2017 | 3.776 | 3.779 | 3.716 | 3.734 | 4,814,314 | -0.04(-1.11%) |
Jun 12, 2017 | 3.739 | 3.779 | 3.734 | 3.776 | 3,667,171 | +0.04(+1.00%) |
Jun 09, 2017 | 3.720 | 3.762 | 3.720 | 3.739 | 2,833,078 | +0.02(+0.50%) |
Jun 08, 2017 | 3.744 | 3.758 | 3.720 | 3.720 | 2,390,705 | -0.01(-0.38%) |
Jun 07, 2017 | 3.716 | 3.762 | 3.716 | 3.734 | 2,853,614 | +0.02(+0.50%) |
Jun 06, 2017 | 3.734 | 3.748 | 3.692 | 3.716 | 4,729,241 | -0.02(-0.63%) |
Jun 05, 2017 | 3.758 | 3.767 | 3.730 | 3.739 | 3,328,764 | -0.02(-0.50%) |
Jun 02, 2017 | 3.762 | 3.795 | 3.753 | 3.758 | 4,440,952 | -0.02(-0.62%) |
Jun 01, 2017 | 3.744 | 3.786 | 3.725 | 3.781 | 5,130,764 | +0.05(+1.38%) |
May 31, 2017 | 3.772 | 3.783 | 3.716 | 3.730 | 7,780,074 | -0.04(-1.12%) |
May 30, 2017 | 3.856 | 3.865 | 3.762 | 3.772 | 8,276,827 | -0.09(-2.42%) |
May 26, 2017 | 3.893 | 3.926 | 3.846 | 3.865 | 4,994,129 | -0.03(-0.68%) |
May 25, 2017 | 3.933 | 3.938 | 3.882 | 3.892 | 6,383,816 | -0.02(-0.47%) |
May 24, 2017 | 3.919 | 3.952 | 3.901 | 3.910 | 5,137,025 | +0.01(+0.36%) |
May 23, 2017 | 3.887 | 3.924 | 3.869 | 3.896 | 4,653,375 | +0.04(+1.08%) |
May 22, 2017 | 3.822 | 3.878 | 3.822 | 3.855 | 4,520,353 | +0.06(+1.59%) |
May 19, 2017 | 3.795 | 3.836 | 3.785 | 3.795 | 5,822,007 | +0.02(+0.61%) |
May 18, 2017 | 3.795 | 3.799 | 3.753 | 3.771 | 4,700,135 | -0.01(-0.24%) |
May 17, 2017 | 3.795 | 3.836 | 3.767 | 3.781 | 5,312,740 | -0.03(-0.73%) |
May 16, 2017 | 3.781 | 3.818 | 3.767 | 3.808 | 6,062,978 | +0.05(+1.35%) |
May 15, 2017 | 3.707 | 3.790 | 3.707 | 3.757 | 7,809,514 | +0.05(+1.37%) |
May 12, 2017 | 3.771 | 3.789 | 3.688 | 3.707 | 13,455,709 | -0.07(-1.78%) |
May 11, 2017 | 3.901 | 3.947 | 3.718 | 3.774 | 21,753,606 | -0.17(-4.40%) |
May 10, 2017 | 4.072 | 4.077 | 3.929 | 3.947 | 26,472,376 | -0.25(-6.06%) |
May 09, 2017 | 4.276 | 4.280 | 4.192 | 4.202 | 4,990,514 | -0.03(-0.77%) |
May 08, 2017 | 4.234 | 4.243 | 4.216 | 4.234 | 2,715,794 | +0.00(+0.00%) |
May 05, 2017 | 4.206 | 4.243 | 4.192 | 4.234 | 2,666,084 | +0.02(+0.55%) |
May 04, 2017 | 4.262 | 4.266 | 4.183 | 4.211 | 4,672,511 | -0.05(-1.09%) |
May 03, 2017 | 4.317 | 4.317 | 4.220 | 4.257 | 6,336,073 | -0.07(-1.60%) |
May 02, 2017 | 4.308 | 4.336 | 4.304 | 4.327 | 2,432,719 | +0.03(+0.65%) |
May 01, 2017 | 4.313 | 4.327 | 4.280 | 4.299 | 3,540,349 | -0.00(-0.11%) |
Apr 28, 2017 | 4.331 | 4.331 | 4.294 | 4.304 | 3,218,906 | -0.01(-0.21%) |
Apr 27, 2017 | 4.327 | 4.341 | 4.304 | 4.313 | 2,773,934 | -0.01(-0.32%) |
Apr 26, 2017 | 4.308 | 4.341 | 4.290 | 4.327 | 3,327,225 | +0.02(+0.47%) |
Apr 25, 2017 | 4.316 | 4.334 | 4.288 | 4.307 | 5,347,831 | -0.00(-0.11%) |
Apr 24, 2017 | 4.316 | 4.330 | 4.297 | 4.311 | 3,947,345 | +0.01(+0.32%) |
Apr 21, 2017 | 4.297 | 4.330 | 4.288 | 4.297 | 4,979,489 | +0.01(+0.32%) |
Apr 20, 2017 | 4.265 | 4.297 | 4.252 | 4.284 | 4,273,260 | +0.04(+0.86%) |
Apr 19, 2017 | 4.242 | 4.256 | 4.233 | 4.247 | 2,787,049 | +0.02(+0.54%) |
Apr 18, 2017 | 4.219 | 4.242 | 4.197 | 4.224 | 3,595,095 | -0.01(-0.22%) |
Apr 17, 2017 | 4.197 | 4.242 | 4.196 | 4.233 | 3,453,089 | +0.04(+0.98%) |
Apr 13, 2017 | 4.206 | 4.220 | 4.174 | 4.192 | 3,892,609 | -0.01(-0.33%) |
Apr 12, 2017 | 4.210 | 4.238 | 4.192 | 4.206 | 4,119,961 | +0.01(+0.33%) |
Apr 11, 2017 | 4.178 | 4.197 | 4.160 | 4.192 | 3,217,130 | +0.02(+0.44%) |
Apr 10, 2017 | 4.164 | 4.192 | 4.146 | 4.174 | 3,604,115 | +0.02(+0.55%) |
Apr 07, 2017 | 4.151 | 4.187 | 4.141 | 4.151 | 3,652,633 | -0.01(-0.22%) |
Apr 06, 2017 | 4.160 | 4.169 | 4.132 | 4.160 | 3,863,004 | +0.00(+0.00%) |
Apr 05, 2017 | 4.201 | 4.218 | 4.155 | 4.160 | 3,299,184 | -0.04(-0.87%) |
Apr 04, 2017 | 4.174 | 4.206 | 4.169 | 4.197 | 2,353,011 | +0.03(+0.66%) |