Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.770 | 5.100 | 4.770 | 4.920 | 108,515 | +0.17(+3.58%) |
Jun 29, 2017 | 4.840 | 4.840 | 4.590 | 4.750 | 49,853 | -0.03(-0.63%) |
Jun 28, 2017 | 4.590 | 4.780 | 4.560 | 4.780 | 79,188 | +0.25(+5.52%) |
Jun 27, 2017 | 4.520 | 4.589 | 4.250 | 4.530 | 54,705 | -0.01(-0.29%) |
Jun 26, 2017 | 4.720 | 4.850 | 4.510 | 4.543 | 71,508 | -0.26(-5.35%) |
Jun 23, 2017 | 4.700 | 4.800 | 4.500 | 4.800 | 141,474 | +0.07(+1.48%) |
Jun 22, 2017 | 4.920 | 4.920 | 4.700 | 4.730 | 96,510 | -0.19(-3.86%) |
Jun 21, 2017 | 4.510 | 4.940 | 4.420 | 4.920 | 299,096 | +0.38(+8.37%) |
Jun 20, 2017 | 4.500 | 4.540 | 4.442 | 4.540 | 103,953 | +0.00(+0.00%) |
Jun 19, 2017 | 4.650 | 4.650 | 4.330 | 4.540 | 123,619 | -0.14(-2.99%) |
Jun 16, 2017 | 4.650 | 4.710 | 4.260 | 4.680 | 309,540 | +0.01(+0.21%) |
Jun 15, 2017 | 4.570 | 4.750 | 4.550 | 4.670 | 183,680 | +0.16(+3.55%) |
Jun 14, 2017 | 4.360 | 4.530 | 4.250 | 4.510 | 109,929 | +0.16(+3.68%) |
Jun 13, 2017 | 4.330 | 4.380 | 4.200 | 4.350 | 128,182 | +0.02(+0.46%) |
Jun 12, 2017 | 4.480 | 4.480 | 4.006 | 4.330 | 240,986 | +0.27(+6.65%) |
Jun 09, 2017 | 4.090 | 4.150 | 3.980 | 4.060 | 154,647 | +0.05(+1.25%) |
Jun 08, 2017 | 3.910 | 4.050 | 3.910 | 4.010 | 44,190 | +0.08(+2.04%) |
Jun 07, 2017 | 3.990 | 4.100 | 3.710 | 3.930 | 268,403 | +0.04(+1.03%) |
Jun 06, 2017 | 3.600 | 3.890 | 3.585 | 3.890 | 158,815 | +0.32(+8.96%) |
Jun 05, 2017 | 3.600 | 3.600 | 3.520 | 3.570 | 25,172 | -0.03(-0.83%) |
Jun 02, 2017 | 3.390 | 3.630 | 3.390 | 3.600 | 114,558 | +0.24(+7.14%) |
Jun 01, 2017 | 3.210 | 3.400 | 3.210 | 3.360 | 53,139 | +0.16(+5.00%) |
May 31, 2017 | 3.200 | 3.200 | 3.120 | 3.200 | 47,832 | +0.02(+0.63%) |
May 30, 2017 | 3.320 | 3.320 | 3.080 | 3.180 | 69,361 | -0.14(-4.22%) |
May 26, 2017 | 3.320 | 3.349 | 3.284 | 3.320 | 26,561 | -0.02(-0.60%) |
May 25, 2017 | 3.330 | 3.360 | 3.270 | 3.340 | 24,047 | +0.03(+0.91%) |
May 24, 2017 | 3.392 | 3.435 | 3.260 | 3.310 | 46,085 | -0.13(-3.78%) |
May 23, 2017 | 3.430 | 3.450 | 3.250 | 3.440 | 44,112 | +0.06(+1.78%) |
May 22, 2017 | 3.420 | 3.430 | 3.360 | 3.380 | 45,123 | -0.04(-1.17%) |
May 19, 2017 | 3.240 | 3.420 | 3.230 | 3.420 | 121,900 | +0.21(+6.71%) |
May 18, 2017 | 3.190 | 3.260 | 3.050 | 3.205 | 82,223 | +0.02(+0.47%) |
May 17, 2017 | 3.160 | 3.200 | 3.050 | 3.190 | 73,263 | -0.01(-0.31%) |
May 16, 2017 | 3.220 | 3.230 | 3.160 | 3.200 | 45,554 | +0.00(+0.00%) |
May 15, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 118,667 | +0.12(+3.90%) |
May 12, 2017 | 3.150 | 3.150 | 2.890 | 3.080 | 127,657 | -0.05(-1.60%) |
May 11, 2017 | 2.800 | 3.170 | 2.800 | 3.130 | 353,445 | +0.35(+12.59%) |
May 10, 2017 | 2.700 | 2.810 | 2.680 | 2.780 | 88,433 | +0.11(+4.12%) |
May 09, 2017 | 2.785 | 2.790 | 2.670 | 2.670 | 138,884 | -0.09(-3.26%) |
May 08, 2017 | 2.630 | 2.830 | 2.500 | 2.760 | 285,477 | +0.11(+4.15%) |
May 05, 2017 | 2.450 | 2.650 | 2.400 | 2.650 | 258,582 | +0.29(+12.29%) |
May 04, 2017 | 2.440 | 2.444 | 2.320 | 2.360 | 66,073 | -0.09(-3.67%) |
May 03, 2017 | 2.390 | 2.450 | 2.390 | 2.450 | 125,697 | +0.08(+3.38%) |
May 02, 2017 | 2.420 | 2.450 | 2.335 | 2.370 | 45,629 | -0.03(-1.25%) |
May 01, 2017 | 2.450 | 2.460 | 2.400 | 2.400 | 69,704 | -0.01(-0.41%) |
Apr 28, 2017 | 2.410 | 2.450 | 2.389 | 2.410 | 51,528 | +0.00(+0.00%) |
Apr 27, 2017 | 2.370 | 2.430 | 2.300 | 2.410 | 94,736 | +0.05(+2.12%) |
Apr 26, 2017 | 2.400 | 2.480 | 2.310 | 2.360 | 79,538 | -0.04(-1.67%) |
Apr 25, 2017 | 2.430 | 2.450 | 2.300 | 2.400 | 100,827 | -0.01(-0.41%) |
Apr 24, 2017 | 2.500 | 2.500 | 2.400 | 2.410 | 43,265 | -0.02(-0.82%) |
Apr 21, 2017 | 2.400 | 2.460 | 2.350 | 2.430 | 110,925 | +0.05(+2.10%) |
Apr 20, 2017 | 2.270 | 2.410 | 2.270 | 2.380 | 133,978 | +0.10(+4.39%) |
Apr 19, 2017 | 2.300 | 2.350 | 2.251 | 2.280 | 134,993 | -0.02(-0.87%) |
Apr 18, 2017 | 2.300 | 2.300 | 2.210 | 2.300 | 82,408 | -0.01(-0.43%) |
Apr 17, 2017 | 2.190 | 2.310 | 2.190 | 2.310 | 90,658 | +0.10(+4.52%) |
Apr 13, 2017 | 2.230 | 2.350 | 2.200 | 2.210 | 306,553 | -0.05(-2.21%) |
Apr 12, 2017 | 2.240 | 2.270 | 2.200 | 2.260 | 114,481 | +0.04(+1.80%) |
Apr 11, 2017 | 2.160 | 2.290 | 2.160 | 2.220 | 162,443 | +0.03(+1.37%) |
Apr 10, 2017 | 2.150 | 2.220 | 2.150 | 2.190 | 132,023 | +0.04(+1.86%) |
Apr 07, 2017 | 2.090 | 2.150 | 2.070 | 2.150 | 45,646 | +0.04(+1.90%) |
Apr 06, 2017 | 2.160 | 2.200 | 2.070 | 2.110 | 141,744 | -0.03(-1.40%) |
Apr 05, 2017 | 2.170 | 2.170 | 2.010 | 2.140 | 356,223 | -0.01(-0.47%) |
Apr 04, 2017 | 2.352 | 2.352 | 2.150 | 2.150 | 257,256 | -0.19(-8.12%) |