Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.560 | 2.567 | 2.490 | 2.500 | 2,255,075 | -0.05(-1.96%) |
Jun 29, 2017 | 2.630 | 2.630 | 2.520 | 2.550 | 3,756,713 | -0.09(-3.41%) |
Jun 28, 2017 | 2.590 | 2.645 | 2.540 | 2.640 | 3,836,258 | +0.07(+2.72%) |
Jun 27, 2017 | 2.660 | 2.690 | 2.554 | 2.570 | 4,113,599 | -0.10(-3.75%) |
Jun 26, 2017 | 2.710 | 2.770 | 2.640 | 2.670 | 5,792,897 | -0.03(-1.11%) |
Jun 23, 2017 | 2.660 | 2.700 | 2.635 | 2.700 | 3,153,747 | +0.05(+1.89%) |
Jun 22, 2017 | 2.640 | 2.690 | 2.630 | 2.650 | 2,767,390 | +0.03(+1.15%) |
Jun 21, 2017 | 2.590 | 2.660 | 2.590 | 2.620 | 2,374,442 | +0.02(+0.77%) |
Jun 20, 2017 | 2.640 | 2.670 | 2.530 | 2.600 | 5,168,938 | +0.07(+2.77%) |
Jun 19, 2017 | 2.480 | 2.540 | 2.470 | 2.530 | 4,103,662 | +0.06(+2.43%) |
Jun 16, 2017 | 2.430 | 2.490 | 2.420 | 2.470 | 5,542,998 | +0.02(+0.82%) |
Jun 15, 2017 | 2.460 | 2.480 | 2.420 | 2.450 | 3,259,772 | -0.03(-1.21%) |
Jun 14, 2017 | 2.500 | 2.560 | 2.465 | 2.480 | 5,387,898 | -0.05(-1.98%) |
Jun 13, 2017 | 2.510 | 2.550 | 2.490 | 2.530 | 3,304,848 | +0.02(+0.80%) |
Jun 12, 2017 | 2.550 | 2.580 | 2.450 | 2.510 | 5,158,546 | -0.05(-1.95%) |
Jun 09, 2017 | 2.640 | 2.670 | 2.530 | 2.560 | 5,965,923 | -0.07(-2.66%) |
Jun 08, 2017 | 2.610 | 2.650 | 2.560 | 2.630 | 3,875,841 | +0.01(+0.38%) |
Jun 07, 2017 | 2.690 | 2.710 | 2.600 | 2.620 | 5,955,071 | -0.08(-2.96%) |
Jun 06, 2017 | 2.670 | 2.740 | 2.670 | 2.700 | 5,212,139 | +0.00(+0.00%) |
Jun 05, 2017 | 2.670 | 2.720 | 2.650 | 2.700 | 2,737,205 | +0.04(+1.50%) |
Jun 02, 2017 | 2.640 | 2.700 | 2.625 | 2.660 | 3,795,724 | +0.03(+1.14%) |
Jun 01, 2017 | 2.540 | 2.660 | 2.520 | 2.630 | 6,281,773 | +0.09(+3.54%) |
May 31, 2017 | 2.620 | 2.639 | 2.540 | 2.540 | 7,198,014 | -0.08(-3.05%) |
May 30, 2017 | 2.610 | 2.670 | 2.590 | 2.620 | 8,665,376 | +0.01(+0.38%) |
May 26, 2017 | 2.620 | 2.650 | 2.570 | 2.610 | 4,019,900 | -0.02(-0.76%) |
May 25, 2017 | 2.680 | 2.720 | 2.610 | 2.630 | 8,647,656 | -0.03(-1.13%) |
May 24, 2017 | 2.680 | 2.690 | 2.620 | 2.660 | 2,766,967 | -0.02(-0.75%) |
May 23, 2017 | 2.650 | 2.680 | 2.620 | 2.680 | 3,840,331 | +0.03(+1.13%) |
May 22, 2017 | 2.610 | 2.650 | 2.590 | 2.650 | 2,433,219 | +0.03(+1.15%) |
May 19, 2017 | 2.600 | 2.640 | 2.550 | 2.620 | 6,558,255 | +0.03(+1.16%) |
May 18, 2017 | 2.550 | 2.668 | 2.540 | 2.590 | 4,025,116 | +0.02(+0.97%) |
May 17, 2017 | 2.670 | 2.690 | 2.560 | 2.565 | 3,664,749 | -0.15(-5.35%) |
May 16, 2017 | 2.690 | 2.730 | 2.670 | 2.710 | 2,459,395 | +0.04(+1.50%) |
May 15, 2017 | 2.680 | 2.710 | 2.650 | 2.670 | 1,652,526 | -0.01(-0.37%) |
May 12, 2017 | 2.660 | 2.680 | 2.610 | 2.680 | 1,826,796 | +0.03(+1.13%) |
May 11, 2017 | 2.620 | 2.680 | 2.600 | 2.650 | 2,642,072 | +0.03(+1.15%) |
May 10, 2017 | 2.570 | 2.645 | 2.540 | 2.620 | 3,058,494 | +0.06(+2.34%) |
May 09, 2017 | 2.590 | 2.625 | 2.530 | 2.560 | 5,549,352 | -0.03(-1.16%) |
May 08, 2017 | 2.510 | 2.590 | 2.490 | 2.590 | 6,397,816 | +0.09(+3.60%) |
May 05, 2017 | 2.430 | 2.500 | 2.420 | 2.500 | 6,081,597 | +0.10(+4.17%) |
May 04, 2017 | 2.520 | 2.550 | 2.400 | 2.400 | 12,399,329 | -0.06(-2.44%) |
May 03, 2017 | 2.410 | 2.490 | 2.400 | 2.460 | 5,833,927 | +0.03(+1.23%) |
May 02, 2017 | 2.390 | 2.440 | 2.350 | 2.430 | 6,138,722 | +0.05(+2.10%) |
May 01, 2017 | 2.330 | 2.440 | 2.285 | 2.380 | 5,290,586 | +0.07(+3.03%) |
Apr 28, 2017 | 2.290 | 2.340 | 2.240 | 2.310 | 3,766,165 | +0.03(+1.32%) |
Apr 27, 2017 | 2.360 | 2.360 | 2.270 | 2.280 | 4,606,369 | -0.06(-2.56%) |
Apr 26, 2017 | 2.350 | 2.390 | 2.320 | 2.340 | 6,248,906 | +0.00(+0.00%) |
Apr 25, 2017 | 2.340 | 2.390 | 2.300 | 2.340 | 2,368,357 | +0.01(+0.43%) |
Apr 24, 2017 | 2.340 | 2.345 | 2.275 | 2.330 | 3,675,022 | +0.02(+0.87%) |
Apr 21, 2017 | 2.350 | 2.350 | 2.290 | 2.310 | 4,353,418 | -0.04(-1.70%) |
Apr 20, 2017 | 2.360 | 2.420 | 2.330 | 2.350 | 6,914,054 | +0.00(+0.00%) |
Apr 19, 2017 | 2.300 | 2.408 | 2.290 | 2.350 | 11,317,438 | +0.07(+3.07%) |
Apr 18, 2017 | 2.300 | 2.300 | 2.230 | 2.280 | 10,853,836 | -0.03(-1.30%) |
Apr 17, 2017 | 2.250 | 2.315 | 2.230 | 2.310 | 7,949,227 | +0.06(+2.67%) |
Apr 13, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 10,662,567 | +0.00(+0.00%) |
Apr 12, 2017 | 2.280 | 2.314 | 2.230 | 2.250 | 11,494,600 | -0.04(-1.75%) |
Apr 11, 2017 | 2.250 | 2.320 | 2.240 | 2.290 | 9,450,440 | +0.02(+0.88%) |
Apr 10, 2017 | 2.270 | 2.300 | 2.220 | 2.270 | 9,115,014 | +0.00(+0.00%) |
Apr 07, 2017 | 2.290 | 2.330 | 2.260 | 2.270 | 5,518,412 | -0.01(-0.44%) |
Apr 06, 2017 | 2.230 | 2.330 | 2.225 | 2.280 | 9,932,279 | +0.04(+1.79%) |
Apr 05, 2017 | 2.290 | 2.320 | 2.230 | 2.240 | 10,528,726 | -0.04(-1.75%) |
Apr 04, 2017 | 2.260 | 2.340 | 2.220 | 2.280 | 11,050,500 | +0.02(+0.88%) |