Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.870 | 2.925 | 2.755 | 2.830 | 555,297 | +0.00(+0.00%) |
Jun 29, 2017 | 2.790 | 2.980 | 2.785 | 2.830 | 654,320 | +0.08(+2.91%) |
Jun 28, 2017 | 2.800 | 2.850 | 2.655 | 2.750 | 668,726 | -0.05(-1.79%) |
Jun 27, 2017 | 2.810 | 3.000 | 2.720 | 2.800 | 1,255,624 | -0.01(-0.36%) |
Jun 26, 2017 | 2.680 | 2.860 | 2.670 | 2.810 | 1,384,635 | +0.13(+4.85%) |
Jun 23, 2017 | 3.000 | 3.050 | 2.640 | 2.680 | 5,272,415 | -0.29(-9.76%) |
Jun 22, 2017 | 2.950 | 3.110 | 2.910 | 2.970 | 1,717,949 | +0.02(+0.68%) |
Jun 21, 2017 | 2.690 | 2.990 | 2.600 | 2.950 | 1,404,729 | +0.27(+10.07%) |
Jun 20, 2017 | 2.780 | 2.780 | 2.520 | 2.680 | 1,487,546 | -0.22(-7.59%) |
Jun 19, 2017 | 2.660 | 2.920 | 2.430 | 2.900 | 2,320,868 | +0.26(+9.85%) |
Jun 16, 2017 | 2.360 | 2.930 | 2.260 | 2.640 | 7,838,709 | +0.67(+34.01%) |
Jun 15, 2017 | 1.840 | 1.985 | 1.770 | 1.970 | 1,127,008 | +0.11(+5.91%) |
Jun 14, 2017 | 1.950 | 1.980 | 1.810 | 1.860 | 577,329 | -0.13(-6.53%) |
Jun 13, 2017 | 1.910 | 2.010 | 1.900 | 1.990 | 587,816 | +0.08(+4.19%) |
Jun 12, 2017 | 1.960 | 2.080 | 1.900 | 1.910 | 776,182 | -0.01(-0.52%) |
Jun 09, 2017 | 1.800 | 2.040 | 1.740 | 1.920 | 2,343,316 | +0.12(+6.67%) |
Jun 08, 2017 | 1.720 | 1.830 | 1.650 | 1.800 | 803,593 | +0.09(+5.26%) |
Jun 07, 2017 | 1.900 | 1.940 | 1.700 | 1.710 | 856,098 | -0.20(-10.47%) |
Jun 06, 2017 | 1.920 | 1.960 | 1.730 | 1.910 | 1,752,704 | -0.02(-1.04%) |
Jun 05, 2017 | 1.530 | 2.000 | 1.510 | 1.930 | 2,847,171 | +0.41(+26.97%) |
Jun 02, 2017 | 1.560 | 1.600 | 1.510 | 1.520 | 1,402,837 | -0.06(-3.80%) |
Jun 01, 2017 | 1.720 | 2.000 | 1.510 | 1.580 | 6,442,110 | -0.10(-5.95%) |
May 31, 2017 | 1.660 | 1.720 | 1.600 | 1.680 | 1,075,344 | -0.01(-0.59%) |
May 30, 2017 | 1.850 | 1.850 | 1.650 | 1.690 | 1,004,339 | -0.18(-9.63%) |
May 26, 2017 | 1.960 | 1.980 | 1.765 | 1.870 | 1,657,334 | -0.09(-4.59%) |
May 25, 2017 | 2.160 | 2.180 | 1.640 | 1.960 | 5,247,473 | -0.29(-12.89%) |
May 24, 2017 | 2.510 | 2.530 | 2.190 | 2.250 | 1,802,632 | -0.28(-11.07%) |
May 23, 2017 | 2.610 | 2.610 | 2.510 | 2.530 | 569,618 | -0.05(-1.94%) |
May 22, 2017 | 2.560 | 2.660 | 2.500 | 2.580 | 459,625 | +0.04(+1.57%) |
May 19, 2017 | 2.390 | 2.570 | 2.380 | 2.540 | 645,807 | +0.15(+6.28%) |
May 18, 2017 | 2.490 | 2.500 | 2.380 | 2.390 | 669,309 | -0.15(-5.91%) |
May 17, 2017 | 2.480 | 2.610 | 2.420 | 2.540 | 769,476 | +0.06(+2.42%) |
May 16, 2017 | 2.430 | 2.495 | 2.385 | 2.480 | 942,600 | +0.07(+2.90%) |
May 15, 2017 | 2.510 | 2.590 | 2.390 | 2.410 | 1,159,113 | +0.00(+0.00%) |
May 12, 2017 | 2.830 | 2.840 | 2.350 | 2.410 | 1,695,009 | -0.42(-14.84%) |
May 11, 2017 | 2.880 | 2.920 | 2.730 | 2.830 | 551,632 | -0.04(-1.39%) |
May 10, 2017 | 2.870 | 2.930 | 2.765 | 2.870 | 1,011,195 | +0.07(+2.50%) |
May 09, 2017 | 2.950 | 2.950 | 2.700 | 2.800 | 1,136,474 | -0.16(-5.41%) |
May 08, 2017 | 3.000 | 3.070 | 2.920 | 2.960 | 653,311 | -0.03(-1.00%) |
May 05, 2017 | 3.080 | 3.230 | 2.940 | 2.990 | 1,348,947 | -0.12(-3.86%) |
May 04, 2017 | 2.960 | 3.220 | 2.960 | 3.110 | 933,145 | -0.01(-0.32%) |
May 03, 2017 | 3.050 | 3.300 | 2.960 | 3.120 | 1,593,550 | +0.06(+1.96%) |
May 02, 2017 | 3.150 | 3.250 | 3.000 | 3.060 | 1,142,850 | -0.10(-3.16%) |
May 01, 2017 | 3.400 | 3.430 | 3.100 | 3.160 | 1,242,714 | -0.25(-7.33%) |
Apr 28, 2017 | 3.560 | 3.560 | 3.410 | 3.410 | 731,924 | -0.11(-3.12%) |
Apr 27, 2017 | 3.560 | 3.575 | 3.230 | 3.520 | 954,705 | -0.09(-2.49%) |
Apr 26, 2017 | 3.580 | 3.730 | 3.465 | 3.610 | 1,083,273 | +0.00(+0.00%) |
Apr 25, 2017 | 3.370 | 3.650 | 3.300 | 3.610 | 1,038,627 | +0.27(+8.08%) |
Apr 24, 2017 | 3.350 | 3.370 | 3.220 | 3.340 | 1,068,936 | -0.02(-0.60%) |
Apr 21, 2017 | 3.340 | 3.400 | 3.205 | 3.360 | 1,016,784 | +0.01(+0.30%) |
Apr 20, 2017 | 3.540 | 3.555 | 3.350 | 3.350 | 599,664 | -0.15(-4.29%) |
Apr 19, 2017 | 3.640 | 3.805 | 3.460 | 3.500 | 958,346 | -0.14(-3.85%) |
Apr 18, 2017 | 3.620 | 3.670 | 3.490 | 3.640 | 468,851 | -0.02(-0.55%) |
Apr 17, 2017 | 3.640 | 3.690 | 3.540 | 3.660 | 586,335 | +0.06(+1.67%) |
Apr 13, 2017 | 3.790 | 3.790 | 3.510 | 3.600 | 778,310 | -0.19(-5.01%) |
Apr 12, 2017 | 4.020 | 4.080 | 3.710 | 3.790 | 794,264 | -0.23(-5.72%) |
Apr 11, 2017 | 4.010 | 4.080 | 3.750 | 4.020 | 876,445 | +0.02(+0.50%) |
Apr 10, 2017 | 3.610 | 4.050 | 3.520 | 4.000 | 854,875 | +0.44(+12.36%) |
Apr 07, 2017 | 3.830 | 3.896 | 3.540 | 3.560 | 709,352 | -0.25(-6.56%) |
Apr 06, 2017 | 3.920 | 4.050 | 3.760 | 3.810 | 785,732 | +0.05(+1.33%) |
Apr 05, 2017 | 4.090 | 4.260 | 3.720 | 3.760 | 1,109,930 | -0.26(-6.47%) |
Apr 04, 2017 | 4.240 | 4.300 | 3.990 | 4.020 | 1,183,495 | -0.20(-4.74%) |